iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
93.24
+0.06 (0.06%)
At close: Aug 6, 2025, 4:00 PM
93.23
-0.01 (-0.01%)
After-hours: Aug 6, 2025, 6:14 PM EDT

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202593.0693.2492.9093.23-0.05%5,809,320
Aug 5, 202593.1793.2793.0893.1893.18-8,602,398
Aug 4, 202593.0093.2092.9293.1893.180.50%5,397,905
Aug 1, 202592.6492.7892.5592.7292.72-0.16%11,771,523
Jul 31, 202592.9293.0592.7992.8792.460.02%7,525,666
Jul 30, 202592.8893.0492.6592.8592.44-0.17%6,119,035
Jul 29, 202592.8793.0992.8193.0192.600.38%6,547,895
Jul 28, 202592.6892.7192.5792.6692.25-0.06%7,068,128
Jul 25, 202592.5192.7492.4192.7292.310.32%4,583,258
Jul 24, 202592.3092.5692.3092.4292.01-0.02%3,561,919
Jul 23, 202592.4292.4792.3392.4492.030.04%7,278,848
Jul 22, 202592.3692.5292.2392.4091.990.17%8,572,626
Jul 21, 202592.4892.4892.1892.2491.830.38%4,334,524
Jul 18, 202592.0792.0791.8691.8991.480.22%6,848,174
Jul 17, 202591.6091.7791.5291.6991.290.11%5,462,544
Jul 16, 202591.4891.7091.2291.5991.190.08%9,524,608
Jul 15, 202591.9391.9391.4691.5291.12-0.27%8,144,421
Jul 14, 202591.6691.8891.6291.7791.370.01%5,403,448
Jul 11, 202592.1892.1891.7491.7691.36-0.52%6,747,999
Jul 10, 202592.2792.3192.0392.2491.83-0.15%5,247,597
Jul 9, 202591.8792.4091.8192.3891.970.71%6,169,006
Jul 8, 202591.9091.9091.6591.7391.33-0.32%8,096,675
Jul 7, 202592.2992.2991.9692.0291.61-0.51%6,999,268
Jul 3, 202592.2592.5892.1992.4992.080.17%3,216,935
Jul 2, 202592.2192.3492.0492.3391.92-0.10%10,020,748
Jul 1, 202592.6292.6292.1892.4292.01-0.22%10,515,449
Jun 30, 202592.4492.6392.2692.6291.830.56%13,050,678
Jun 27, 202592.0892.2791.9492.1091.32-0.09%6,464,929
Jun 26, 202592.0092.1991.8192.1891.400.30%5,574,884
Jun 25, 202591.8391.9191.6691.9091.12-0.05%5,299,284
Jun 24, 202591.6392.0591.4991.9591.170.60%10,997,508
Jun 23, 202591.1891.4790.9691.4090.620.29%5,895,650
Jun 20, 202591.0791.2590.9591.1490.370.13%3,351,476
Jun 18, 202591.2891.2890.8191.0290.25-0.07%5,097,781
Jun 17, 202591.1891.2590.9891.0890.310.08%4,668,475
Jun 16, 202591.1091.3390.9891.0190.240.11%5,454,123
Jun 13, 202591.1991.1990.8490.9190.14-0.63%6,522,404
Jun 12, 202591.3491.4991.3091.4990.710.18%5,468,098
Jun 11, 202591.1591.4091.1591.3390.560.30%6,011,023
Jun 10, 202590.9691.0690.8091.0690.290.44%6,668,161
Jun 9, 202590.6090.7690.4690.6689.890.25%3,577,564
Jun 6, 202590.6690.6690.3990.4389.66-0.15%5,160,164
Jun 5, 202590.9190.9290.4790.5789.80-0.24%6,480,055
Jun 4, 202590.7690.9290.7090.7990.020.38%4,655,765
Jun 3, 202590.3990.4590.3190.4589.680.32%5,761,630
Jun 2, 202590.0890.2889.9690.1689.40-0.49%5,414,903
May 30, 202590.6290.6790.4390.6089.43-8,235,745
May 29, 202590.1990.6590.1990.6089.430.34%4,568,653
May 28, 202590.3690.4490.1390.2989.12-0.21%4,109,662
May 27, 202590.0990.5690.0990.4889.310.61%6,079,020