iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

NASDAQ: EMB · Real-Time Price · USD

90.39

+0.10 (0.11%)

At close: Mar 28, 2025, 4:00 PM

90.27

-0.12 (-0.14%)

After-hours: Mar 28, 2025, 7:49 PM EDT

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	90.54	90.54	90.31	90.36	-	0.08%	4,711,007
Mar 27, 2025	90.30	90.46	90.29	90.29	90.29	-0.22%	5,748,783
Mar 26, 2025	90.93	90.93	90.46	90.49	90.49	-0.57%	8,930,692
Mar 25, 2025	90.79	91.10	90.79	91.01	91.01	0.10%	4,176,201
Mar 24, 2025	91.01	91.06	90.79	90.92	90.92	-0.07%	4,259,191
Mar 21, 2025	91.15	91.15	90.87	90.98	90.98	-0.30%	5,559,817
Mar 20, 2025	91.58	91.66	91.19	91.25	91.25	-0.20%	8,001,299
Mar 19, 2025	90.94	91.50	90.90	91.43	91.43	0.55%	7,578,227
Mar 18, 2025	90.75	91.05	90.74	90.93	90.93	-0.03%	4,764,693
Mar 17, 2025	90.81	90.98	90.78	90.96	90.96	0.26%	6,304,443
Mar 14, 2025	90.44	90.82	90.44	90.72	90.72	0.10%	4,198,666
Mar 13, 2025	90.60	90.68	90.47	90.63	90.63	-0.04%	9,328,710
Mar 12, 2025	90.83	90.92	90.67	90.67	90.67	-0.02%	7,540,906
Mar 11, 2025	90.92	91.01	90.63	90.69	90.69	-0.20%	10,043,136
Mar 10, 2025	90.98	91.11	90.80	90.87	90.87	-0.13%	6,779,982
Mar 7, 2025	90.97	91.09	90.87	90.99	90.99	0.28%	5,292,949
Mar 6, 2025	90.84	90.91	90.66	90.74	90.74	-0.59%	6,056,233
Mar 5, 2025	91.34	91.56	91.15	91.28	91.28	-0.03%	7,621,485
Mar 4, 2025	91.43	91.46	91.23	91.31	91.31	-0.15%	7,549,845
Mar 3, 2025	91.18	91.59	91.18	91.45	91.45	-0.63%	8,870,563
Feb 28, 2025	91.67	92.04	91.55	92.03	91.64	0.61%	8,204,301
Feb 27, 2025	91.67	91.67	91.42	91.47	91.09	-0.34%	8,490,515
Feb 26, 2025	91.65	91.81	91.56	91.78	91.40	0.33%	5,851,933
Feb 25, 2025	91.22	91.50	91.22	91.48	91.10	0.63%	8,637,627
Feb 24, 2025	90.85	91.03	90.78	90.91	90.53	0.10%	5,036,730
Feb 21, 2025	90.93	91.01	90.74	90.82	90.44	0.03%	5,734,737
Feb 20, 2025	90.60	90.79	90.52	90.79	90.41	0.19%	5,621,376
Feb 19, 2025	90.40	90.68	90.33	90.62	90.24	0.02%	4,731,712
Feb 18, 2025	90.79	90.93	90.54	90.60	90.22	-0.43%	7,565,280
Feb 14, 2025	90.92	91.18	90.92	90.99	90.61	0.31%	7,764,034
Feb 13, 2025	90.37	90.77	90.35	90.71	90.33	0.82%	6,017,857
Feb 12, 2025	89.68	90.14	89.61	89.97	89.59	-0.32%	6,819,772
Feb 11, 2025	90.32	90.41	90.22	90.26	89.88	-0.44%	5,995,989
Feb 10, 2025	90.68	90.83	90.57	90.65	90.27	-	3,331,480
Feb 7, 2025	90.74	90.83	90.60	90.65	90.27	-0.38%	4,935,769
Feb 6, 2025	91.07	91.18	90.89	91.00	90.62	-0.09%	3,296,396
Feb 5, 2025	90.83	91.15	90.82	91.08	90.70	0.56%	5,727,066
Feb 4, 2025	90.19	90.60	90.16	90.57	90.19	0.35%	7,381,731
Feb 3, 2025	89.92	90.42	89.92	90.25	89.87	-0.33%	6,566,083
Jan 31, 2025	90.79	90.94	90.40	90.55	89.73	-0.34%	9,075,225
Jan 30, 2025	90.87	90.98	90.68	90.86	90.04	0.42%	5,949,175
Jan 29, 2025	90.66	90.74	90.22	90.48	89.66	-0.09%	5,118,418
Jan 28, 2025	90.56	90.58	90.31	90.56	89.74	-0.04%	5,528,613
Jan 27, 2025	90.26	90.61	90.26	90.60	89.78	0.29%	5,632,729
Jan 24, 2025	90.19	90.38	90.16	90.34	89.52	0.17%	3,170,308
Jan 23, 2025	89.96	90.20	89.88	90.19	89.38	-0.02%	8,020,738
Jan 22, 2025	90.53	90.55	90.20	90.21	89.40	-0.28%	6,916,200
Jan 21, 2025	90.25	90.46	90.14	90.46	89.64	0.68%	6,997,117
Jan 17, 2025	89.94	90.05	89.75	89.85	89.04	0.19%	3,558,227
Jan 16, 2025	89.52	89.80	89.42	89.68	88.87	-0.12%	5,421,782