iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

NASDAQ: EMB · Real-Time Price · USD

92.54

+0.58 (0.63%)

At close: Nov 9, 2026, 4:00 PM EST

91.00

-1.54 (-1.66%)

After-hours: Nov 9, 2026, 4:30 PM EST

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	92.44	92.63	92.28	92.54	92.54	0.63%	8,171,976
Nov 6, 2026	92.08	92.23	91.96	91.96	91.96	-	7,881,577
Nov 5, 2026	92.18	92.34	91.91	91.96	91.96	-0.52%	10,154,580
Nov 4, 2026	91.97	92.48	91.89	92.44	92.44	1.01%	9,348,791
Nov 3, 2026	91.65	91.71	91.49	91.52	91.52	-0.28%	6,022,039
Nov 2, 2026	91.85	92.03	91.72	91.78	91.78	0.15%	6,952,944
Oct 30, 2026	92.26	92.39	91.90	92.05	91.65	-0.22%	7,478,756
Oct 29, 2026	92.02	92.33	92.02	92.25	91.85	0.50%	7,412,392
Oct 28, 2026	91.89	92.03	91.61	91.79	91.39	-0.14%	7,207,337
Oct 27, 2026	91.54	91.93	91.49	91.92	91.52	0.46%	4,686,970
Oct 26, 2026	91.54	91.69	91.43	91.50	91.10	-0.16%	5,046,977
Oct 23, 2026	91.85	91.85	91.58	91.65	91.25	-0.22%	4,331,104
Oct 22, 2026	91.38	91.91	91.36	91.85	91.45	0.45%	9,215,941
Oct 21, 2026	91.48	91.61	91.15	91.44	91.04	0.24%	9,875,697
Oct 20, 2026	91.03	91.53	90.83	91.22	90.82	0.14%	6,899,481
Oct 19, 2026	91.43	91.45	91.02	91.09	90.69	-0.47%	6,117,155
Oct 16, 2026	91.68	91.87	91.45	91.52	91.12	-0.33%	6,076,910
Oct 15, 2026	91.82	91.91	91.63	91.82	91.42	0.67%	11,040,322
Oct 14, 2026	90.84	91.29	90.77	91.21	90.81	-0.05%	9,417,426
Oct 13, 2026	91.32	91.36	91.16	91.26	90.86	0.20%	8,768,618
Oct 12, 2026	91.00	91.13	90.99	91.08	90.68	-0.10%	2,426,620
Oct 9, 2026	90.98	91.23	90.89	91.17	90.77	0.23%	8,399,200
Oct 8, 2026	90.44	91.04	90.44	90.96	90.56	0.20%	14,946,005
Oct 7, 2026	90.38	90.87	90.23	90.78	90.38	-0.19%	8,552,539
Oct 6, 2026	90.92	91.17	90.83	90.95	90.55	0.68%	9,723,592
Oct 5, 2026	90.15	90.40	90.00	90.34	89.94	0.22%	7,149,052
Oct 2, 2026	90.43	90.57	90.07	90.14	89.74	-0.13%	9,736,883
Oct 1, 2026	90.12	90.47	89.69	90.26	89.86	-0.15%	18,905,835
Sep 30, 2026	91.33	91.43	90.78	90.84	90.00	-0.48%	11,194,359
Sep 29, 2026	91.52	91.54	91.09	91.28	90.44	-0.07%	9,694,046
Sep 28, 2026	91.50	91.67	91.20	91.34	90.50	-0.91%	13,795,563
Sep 25, 2026	92.20	92.25	91.76	92.18	91.33	-	11,357,150
Sep 24, 2026	92.71	92.84	92.18	92.18	91.33	-0.52%	13,969,143
Sep 23, 2026	93.59	93.59	92.63	92.66	91.80	-1.12%	9,858,086
Sep 22, 2026	93.85	93.92	93.62	93.71	92.84	-0.07%	8,136,211
Sep 21, 2026	93.54	93.80	93.51	93.78	92.91	0.43%	7,489,911
Sep 18, 2026	93.53	93.58	93.31	93.38	92.52	-0.30%	4,687,436
Sep 17, 2026	93.47	93.67	93.42	93.66	92.79	0.64%	6,177,259
Sep 16, 2026	93.17	93.50	92.99	93.06	92.20	0.08%	7,563,733
Sep 15, 2026	93.09	93.12	92.89	92.99	92.13	-0.25%	7,680,493
Sep 14, 2026	93.13	93.43	92.94	93.22	92.36	-0.13%	8,971,932
Sep 11, 2026	93.63	93.80	93.33	93.34	92.48	-0.07%	7,128,829
Sep 10, 2026	93.65	93.75	93.40	93.41	92.55	-0.81%	10,108,022
Sep 9, 2026	94.27	94.36	93.97	94.17	93.30	-0.20%	7,390,286
Sep 8, 2026	94.41	94.46	94.29	94.36	93.49	-0.12%	9,794,329
Sep 4, 2026	94.42	94.57	94.38	94.47	93.60	0.02%	4,754,053
Sep 3, 2026	94.44	94.53	94.36	94.45	93.58	0.32%	7,905,584
Sep 2, 2026	94.15	94.20	94.10	94.15	93.28	0.06%	7,331,140
Sep 1, 2026	94.15	94.32	94.04	94.09	93.22	-0.28%	7,165,351
Aug 31, 2026	94.82	94.87	94.68	94.77	93.48	-0.13%	4,355,091