iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
89.56
+0.62 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 89.01 | 89.85 | 89.01 | 89.56 | 89.56 | 0.70% | 6,711,962 |
| Dec 19, 2024 | 89.52 | 89.53 | 88.92 | 88.94 | 88.94 | -0.44% | 15,042,144 |
| Dec 18, 2024 | 90.62 | 90.68 | 89.25 | 89.33 | 89.33 | -1.96% | 8,932,783 |
| Dec 17, 2024 | 91.11 | 91.23 | 90.96 | 91.12 | 90.69 | -0.05% | 7,183,914 |
| Dec 16, 2024 | 91.24 | 91.30 | 90.99 | 91.17 | 90.73 | 0.09% | 5,256,323 |
| Dec 13, 2024 | 91.61 | 91.62 | 91.07 | 91.09 | 90.66 | -0.51% | 5,677,081 |
| Dec 12, 2024 | 92.01 | 92.01 | 91.56 | 91.56 | 91.12 | -0.52% | 4,609,114 |
| Dec 11, 2024 | 92.27 | 92.36 | 91.99 | 92.04 | 91.60 | -0.05% | 3,577,477 |
| Dec 10, 2024 | 92.26 | 92.26 | 92.05 | 92.09 | 91.65 | -0.16% | 4,801,296 |
| Dec 9, 2024 | 92.51 | 92.51 | 92.23 | 92.24 | 91.80 | -0.23% | 4,376,961 |
| Dec 6, 2024 | 92.45 | 92.59 | 92.26 | 92.45 | 92.01 | 0.34% | 4,125,151 |
| Dec 5, 2024 | 92.06 | 92.21 | 91.95 | 92.14 | 91.70 | 0.13% | 4,392,816 |
| Dec 4, 2024 | 91.48 | 92.04 | 91.48 | 92.02 | 91.58 | 0.37% | 3,906,998 |
| Dec 3, 2024 | 91.76 | 91.86 | 91.63 | 91.68 | 91.24 | 0.02% | 4,021,747 |
| Dec 2, 2024 | 91.44 | 91.80 | 91.40 | 91.66 | 91.22 | -0.53% | 5,734,506 |
| Nov 29, 2024 | 92.24 | 92.24 | 92.06 | 92.15 | 91.32 | 0.28% | 2,447,322 |
| Nov 27, 2024 | 91.68 | 91.99 | 91.68 | 91.89 | 91.07 | 0.35% | 3,478,091 |
| Nov 26, 2024 | 91.49 | 91.58 | 91.38 | 91.57 | 90.75 | -0.14% | 4,765,578 |
| Nov 25, 2024 | 91.47 | 91.74 | 91.45 | 91.70 | 90.88 | 0.94% | 7,184,655 |
| Nov 22, 2024 | 91.10 | 91.12 | 90.76 | 90.85 | 90.04 | -0.12% | 4,167,534 |
| Nov 21, 2024 | 90.97 | 91.11 | 90.90 | 90.96 | 90.14 | 0.04% | 4,023,368 |
| Nov 20, 2024 | 90.71 | 90.92 | 90.61 | 90.92 | 90.10 | 0.01% | 6,009,604 |
| Nov 19, 2024 | 90.57 | 90.99 | 90.43 | 90.91 | 90.09 | 0.48% | 5,749,523 |
| Nov 18, 2024 | 90.47 | 90.53 | 90.14 | 90.48 | 89.67 | 0.12% | 4,404,387 |
| Nov 15, 2024 | 90.19 | 90.44 | 90.13 | 90.37 | 89.56 | -0.14% | 8,478,354 |
| Nov 14, 2024 | 91.03 | 91.04 | 90.50 | 90.50 | 89.69 | -0.25% | 6,237,616 |
| Nov 13, 2024 | 91.10 | 91.28 | 90.67 | 90.73 | 89.92 | -0.14% | 4,797,377 |
| Nov 12, 2024 | 91.16 | 91.26 | 90.75 | 90.86 | 90.05 | -0.78% | 7,934,833 |
| Nov 11, 2024 | 91.68 | 91.68 | 91.46 | 91.57 | 90.75 | -0.21% | 2,220,032 |
| Nov 8, 2024 | 91.71 | 91.76 | 91.44 | 91.76 | 90.94 | 0.27% | 7,686,297 |
| Nov 7, 2024 | 91.00 | 91.65 | 90.83 | 91.51 | 90.69 | 1.09% | 8,684,613 |
| Nov 6, 2024 | 89.93 | 90.70 | 89.83 | 90.52 | 89.71 | -0.32% | 7,362,652 |
| Nov 5, 2024 | 90.48 | 90.82 | 90.21 | 90.81 | 90.00 | 0.31% | 6,384,784 |
| Nov 4, 2024 | 90.71 | 90.87 | 90.44 | 90.53 | 89.72 | 0.43% | 4,915,719 |
| Nov 1, 2024 | 90.84 | 90.89 | 90.10 | 90.14 | 89.33 | -0.86% | 8,926,059 |
| Oct 31, 2024 | 91.35 | 91.44 | 90.92 | 90.92 | 89.68 | -0.59% | 10,214,693 |
| Oct 30, 2024 | 91.59 | 91.89 | 91.41 | 91.46 | 90.22 | -0.11% | 4,005,029 |
| Oct 29, 2024 | 91.30 | 91.58 | 91.15 | 91.56 | 90.32 | 0.23% | 6,079,059 |
| Oct 28, 2024 | 91.36 | 91.46 | 91.18 | 91.35 | 90.11 | 0.10% | 4,655,132 |
| Oct 25, 2024 | 91.69 | 91.69 | 91.25 | 91.26 | 90.02 | - | 4,617,705 |
| Oct 24, 2024 | 91.24 | 91.33 | 91.08 | 91.26 | 90.02 | 0.41% | 4,880,725 |
| Oct 23, 2024 | 90.96 | 91.04 | 90.74 | 90.89 | 89.66 | -0.37% | 5,110,440 |
| Oct 22, 2024 | 91.39 | 91.39 | 91.14 | 91.23 | 89.99 | -0.23% | 5,541,197 |
| Oct 21, 2024 | 91.96 | 92.16 | 91.42 | 91.44 | 90.20 | -0.99% | 5,709,910 |
| Oct 18, 2024 | 92.35 | 92.46 | 92.31 | 92.35 | 91.10 | 0.23% | 4,612,533 |
| Oct 17, 2024 | 92.55 | 92.55 | 92.12 | 92.14 | 90.89 | -0.64% | 6,027,457 |
| Oct 16, 2024 | 92.69 | 92.76 | 92.59 | 92.73 | 91.47 | 0.25% | 3,762,455 |
| Oct 15, 2024 | 92.50 | 92.53 | 92.31 | 92.50 | 91.24 | 0.27% | 4,980,111 |
| Oct 14, 2024 | 92.01 | 92.25 | 91.90 | 92.25 | 91.00 | 0.21% | 1,876,569 |
| Oct 11, 2024 | 91.90 | 92.19 | 91.90 | 92.06 | 90.81 | 0.13% | 4,002,261 |
| Oct 10, 2024 | 92.18 | 92.18 | 91.74 | 91.94 | 90.69 | -0.16% | 5,923,314 |
| Oct 9, 2024 | 92.16 | 92.33 | 91.99 | 92.09 | 90.84 | -0.16% | 5,971,149 |
| Oct 8, 2024 | 92.24 | 92.27 | 92.13 | 92.24 | 90.99 | 0.16% | 4,639,499 |
| Oct 7, 2024 | 92.44 | 92.47 | 92.03 | 92.09 | 90.84 | -0.45% | 4,694,006 |
| Oct 4, 2024 | 92.44 | 92.66 | 92.37 | 92.51 | 91.25 | -0.38% | 8,880,241 |
| Oct 3, 2024 | 93.09 | 93.10 | 92.81 | 92.86 | 91.60 | -0.42% | 7,976,882 |
| Oct 2, 2024 | 93.27 | 93.30 | 93.03 | 93.25 | 91.98 | -0.22% | 8,465,144 |
| Oct 1, 2024 | 93.49 | 93.56 | 93.28 | 93.46 | 92.19 | -0.13% | 6,208,029 |
| Sep 30, 2024 | 93.54 | 93.67 | 93.35 | 93.58 | 91.93 | 0.17% | 5,789,664 |
| Sep 27, 2024 | 93.46 | 93.55 | 93.40 | 93.42 | 91.77 | 0.17% | 5,447,822 |
| Sep 26, 2024 | 93.41 | 93.42 | 93.05 | 93.26 | 91.62 | 0.14% | 6,844,266 |
| Sep 25, 2024 | 93.33 | 93.40 | 93.12 | 93.13 | 91.49 | -0.30% | 4,842,302 |
| Sep 24, 2024 | 93.23 | 93.47 | 93.13 | 93.41 | 91.76 | 0.13% | 6,010,820 |
| Sep 23, 2024 | 93.24 | 93.42 | 93.08 | 93.29 | 91.64 | -0.29% | 5,260,452 |
| Sep 20, 2024 | 93.55 | 93.63 | 93.22 | 93.56 | 91.91 | -0.19% | 5,187,799 |
| Sep 19, 2024 | 93.68 | 93.77 | 93.52 | 93.74 | 92.09 | 0.44% | 6,006,224 |
| Sep 18, 2024 | 93.48 | 93.97 | 93.25 | 93.33 | 91.68 | -0.29% | 9,523,147 |
| Sep 17, 2024 | 93.74 | 93.78 | 93.46 | 93.60 | 91.95 | -0.02% | 6,273,173 |
| Sep 16, 2024 | 93.20 | 93.63 | 93.17 | 93.62 | 91.97 | 0.61% | 5,280,224 |
| Sep 13, 2024 | 92.86 | 93.12 | 92.81 | 93.05 | 91.41 | 0.45% | 5,162,939 |
| Sep 12, 2024 | 92.38 | 92.64 | 92.32 | 92.63 | 91.00 | 0.16% | 5,108,827 |
| Sep 11, 2024 | 92.03 | 92.52 | 92.03 | 92.48 | 90.85 | 0.26% | 7,223,356 |
| Sep 10, 2024 | 92.15 | 92.34 | 91.99 | 92.24 | 90.61 | 0.08% | 5,013,490 |
| Sep 9, 2024 | 92.05 | 92.27 | 91.90 | 92.17 | 90.54 | 0.27% | 3,758,218 |
| Sep 6, 2024 | 92.26 | 92.38 | 91.81 | 91.92 | 90.30 | -0.23% | 7,799,278 |
| Sep 5, 2024 | 91.87 | 92.21 | 91.86 | 92.13 | 90.50 | 0.38% | 5,510,679 |
| Sep 4, 2024 | 91.46 | 91.87 | 91.44 | 91.78 | 90.16 | 0.45% | 7,195,926 |
| Sep 3, 2024 | 91.74 | 91.76 | 91.31 | 91.37 | 89.76 | -0.79% | 4,829,769 |
| Aug 30, 2024 | 92.20 | 92.28 | 91.90 | 92.10 | 90.11 | 0.09% | 4,776,679 |
| Aug 29, 2024 | 92.09 | 92.21 | 91.91 | 92.02 | 90.03 | -0.04% | 4,481,186 |
| Aug 28, 2024 | 92.25 | 92.26 | 91.96 | 92.06 | 90.07 | -0.16% | 3,237,363 |
| Aug 27, 2024 | 92.21 | 92.28 | 92.06 | 92.21 | 90.22 | -0.13% | 4,373,975 |
| Aug 26, 2024 | 92.52 | 92.53 | 92.24 | 92.33 | 90.34 | -0.21% | 3,212,682 |
| Aug 23, 2024 | 91.93 | 92.56 | 91.82 | 92.52 | 90.52 | 1.08% | 9,595,834 |
| Aug 22, 2024 | 91.94 | 92.06 | 91.48 | 91.53 | 89.55 | -0.83% | 9,946,723 |
| Aug 21, 2024 | 92.08 | 92.41 | 92.01 | 92.30 | 90.31 | 0.29% | 9,428,058 |
| Aug 20, 2024 | 91.94 | 92.04 | 91.84 | 92.03 | 90.04 | 0.24% | 4,948,155 |
| Aug 19, 2024 | 91.56 | 91.81 | 91.53 | 91.81 | 89.83 | 0.31% | 3,313,735 |
| Aug 16, 2024 | 91.35 | 91.55 | 91.25 | 91.53 | 89.55 | 0.41% | 3,384,040 |
| Aug 15, 2024 | 91.01 | 91.19 | 90.80 | 91.16 | 89.19 | -0.03% | 3,591,699 |
| Aug 14, 2024 | 91.06 | 91.26 | 91.00 | 91.19 | 89.22 | 0.22% | 4,819,515 |
| Aug 13, 2024 | 90.84 | 91.00 | 90.75 | 90.99 | 89.03 | 0.54% | 4,940,571 |
| Aug 12, 2024 | 90.48 | 90.51 | 90.33 | 90.50 | 88.55 | 0.11% | 2,962,106 |
| Aug 9, 2024 | 90.24 | 90.49 | 90.24 | 90.40 | 88.45 | 0.44% | 2,746,548 |
| Aug 8, 2024 | 89.74 | 90.04 | 89.73 | 90.00 | 88.06 | 0.47% | 4,410,236 |
| Aug 7, 2024 | 89.91 | 90.10 | 89.50 | 89.58 | 87.65 | 0.21% | 7,626,678 |
| Aug 6, 2024 | 89.71 | 89.94 | 89.35 | 89.39 | 87.46 | -0.33% | 11,282,483 |
| Aug 5, 2024 | 89.60 | 90.00 | 89.50 | 89.69 | 87.75 | -1.02% | 9,960,470 |
| Aug 2, 2024 | 90.32 | 90.65 | 90.12 | 90.61 | 88.65 | 0.67% | 8,525,904 |
| Aug 1, 2024 | 90.13 | 90.46 | 89.95 | 90.01 | 88.07 | -0.49% | 10,278,153 |