iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
89.54
-0.36 (-0.40%)
At close: May 8, 2025, 4:00 PM
89.58
+0.04 (0.04%)
Pre-market: May 9, 2025, 6:27 AM EDT
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 89.95 | 89.95 | 89.53 | 89.54 | 89.54 | -0.40% | 5,234,514 |
| May 7, 2025 | 90.00 | 90.03 | 89.65 | 89.90 | 89.90 | 0.39% | 4,383,445 |
| May 6, 2025 | 89.49 | 89.62 | 89.17 | 89.55 | 89.55 | 0.41% | 7,230,473 |
| May 5, 2025 | 89.36 | 89.37 | 89.09 | 89.18 | 89.18 | -0.20% | 4,309,071 |
| May 2, 2025 | 89.54 | 89.58 | 89.32 | 89.36 | 89.36 | -0.27% | 3,303,063 |
| May 1, 2025 | 89.82 | 89.84 | 89.43 | 89.60 | 89.60 | -0.40% | 4,837,575 |
| Apr 30, 2025 | 89.76 | 90.21 | 89.76 | 89.96 | 89.56 | -0.71% | 12,070,485 |
| Apr 29, 2025 | 90.28 | 90.62 | 90.17 | 90.60 | 90.20 | 0.13% | 5,574,114 |
| Apr 28, 2025 | 90.23 | 90.52 | 90.09 | 90.48 | 90.08 | 0.11% | 5,043,598 |
| Apr 25, 2025 | 90.16 | 90.45 | 90.03 | 90.38 | 89.98 | 0.40% | 4,015,092 |
| Apr 24, 2025 | 89.55 | 90.03 | 89.46 | 90.02 | 89.62 | 1.07% | 3,271,671 |
| Apr 23, 2025 | 89.84 | 90.07 | 88.96 | 89.07 | 88.67 | 0.44% | 5,841,835 |
| Apr 22, 2025 | 88.52 | 89.01 | 88.37 | 88.68 | 88.28 | 1.04% | 5,868,060 |
| Apr 21, 2025 | 88.36 | 88.51 | 87.55 | 87.77 | 87.38 | -1.16% | 5,740,047 |
| Apr 17, 2025 | 88.93 | 88.97 | 88.75 | 88.80 | 88.40 | 0.26% | 3,325,421 |
| Apr 16, 2025 | 88.64 | 88.75 | 88.35 | 88.57 | 88.17 | 0.03% | 3,566,850 |
| Apr 15, 2025 | 88.44 | 88.85 | 88.32 | 88.54 | 88.14 | 0.31% | 4,518,695 |
| Apr 14, 2025 | 88.87 | 88.87 | 87.90 | 88.27 | 87.88 | 1.04% | 5,177,595 |
| Apr 11, 2025 | 86.59 | 87.63 | 86.19 | 87.36 | 86.97 | 0.36% | 7,298,431 |
| Apr 10, 2025 | 88.08 | 88.08 | 86.83 | 87.05 | 86.66 | -1.94% | 10,675,272 |
| Apr 9, 2025 | 86.26 | 88.94 | 84.78 | 88.77 | 88.37 | 2.58% | 18,436,694 |
| Apr 8, 2025 | 88.26 | 88.33 | 86.36 | 86.54 | 86.15 | -0.71% | 13,280,701 |
| Apr 7, 2025 | 87.64 | 89.40 | 87.04 | 87.16 | 86.77 | -1.61% | 21,774,196 |
| Apr 4, 2025 | 89.36 | 89.45 | 88.55 | 88.59 | 88.19 | -1.46% | 15,339,203 |
| Apr 3, 2025 | 90.20 | 90.37 | 89.86 | 89.90 | 89.50 | -0.60% | 7,118,277 |
| Apr 2, 2025 | 90.62 | 90.62 | 90.23 | 90.44 | 90.04 | -0.04% | 4,780,653 |
| Apr 1, 2025 | 90.39 | 90.63 | 90.32 | 90.48 | 90.08 | -0.12% | 10,159,097 |
| Mar 31, 2025 | 90.23 | 90.62 | 90.23 | 90.59 | 89.79 | 0.22% | 6,536,488 |
| Mar 28, 2025 | 90.58 | 90.58 | 90.28 | 90.39 | 89.59 | 0.11% | 5,205,066 |
| Mar 27, 2025 | 90.30 | 90.46 | 90.29 | 90.29 | 89.49 | -0.22% | 5,748,783 |
| Mar 26, 2025 | 90.93 | 90.93 | 90.46 | 90.49 | 89.69 | -0.57% | 8,930,692 |
| Mar 25, 2025 | 90.79 | 91.10 | 90.79 | 91.01 | 90.21 | 0.10% | 4,176,201 |
| Mar 24, 2025 | 91.01 | 91.06 | 90.79 | 90.92 | 90.12 | -0.07% | 4,259,191 |
| Mar 21, 2025 | 91.15 | 91.15 | 90.87 | 90.98 | 90.18 | -0.30% | 5,559,817 |
| Mar 20, 2025 | 91.58 | 91.66 | 91.19 | 91.25 | 90.44 | -0.20% | 8,001,299 |
| Mar 19, 2025 | 90.94 | 91.50 | 90.90 | 91.43 | 90.62 | 0.55% | 7,578,227 |
| Mar 18, 2025 | 90.75 | 91.05 | 90.74 | 90.93 | 90.13 | -0.03% | 4,764,693 |
| Mar 17, 2025 | 90.81 | 90.98 | 90.78 | 90.96 | 90.16 | 0.26% | 6,304,443 |
| Mar 14, 2025 | 90.44 | 90.82 | 90.44 | 90.72 | 89.92 | 0.10% | 4,198,666 |
| Mar 13, 2025 | 90.60 | 90.68 | 90.47 | 90.63 | 89.83 | -0.04% | 9,328,710 |
| Mar 12, 2025 | 90.83 | 90.92 | 90.67 | 90.67 | 89.87 | -0.02% | 7,540,906 |
| Mar 11, 2025 | 90.92 | 91.01 | 90.63 | 90.69 | 89.89 | -0.20% | 10,043,136 |
| Mar 10, 2025 | 90.98 | 91.11 | 90.80 | 90.87 | 90.07 | -0.13% | 6,779,982 |
| Mar 7, 2025 | 90.97 | 91.09 | 90.87 | 90.99 | 90.19 | 0.28% | 5,292,949 |
| Mar 6, 2025 | 90.84 | 90.91 | 90.66 | 90.74 | 89.94 | -0.59% | 6,056,233 |
| Mar 5, 2025 | 91.34 | 91.56 | 91.15 | 91.28 | 90.47 | -0.03% | 7,621,485 |
| Mar 4, 2025 | 91.43 | 91.46 | 91.23 | 91.31 | 90.50 | -0.15% | 7,549,845 |
| Mar 3, 2025 | 91.18 | 91.59 | 91.18 | 91.45 | 90.64 | -0.63% | 8,870,563 |
| Feb 28, 2025 | 91.67 | 92.04 | 91.55 | 92.03 | 90.83 | 0.61% | 8,204,301 |
| Feb 27, 2025 | 91.67 | 91.67 | 91.42 | 91.47 | 90.28 | -0.34% | 8,490,515 |