iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	96.68	96.82	96.64	96.71	96.71	0.36%	5,765,339
Jun 12, 2026	96.30	96.39	96.09	96.36	96.36	0.09%	5,130,067
Jun 11, 2026	95.54	96.30	95.49	96.27	96.27	0.96%	8,079,282
Jun 10, 2026	95.27	95.75	95.26	95.35	95.35	-0.33%	8,327,200
Jun 9, 2026	95.61	95.79	95.21	95.67	95.67	0.41%	6,910,017
Jun 8, 2026	95.70	95.70	95.27	95.28	95.28	-0.13%	6,134,505
Jun 5, 2026	95.75	95.85	95.38	95.40	95.40	-0.73%	7,364,164
Jun 4, 2026	96.15	96.19	95.97	96.10	96.10	0.21%	4,132,201
Jun 3, 2026	95.97	96.07	95.73	95.90	95.90	-0.37%	5,619,438
Jun 2, 2026	96.26	96.27	96.07	96.26	96.26	0.26%	4,572,057
Jun 1, 2026	95.96	96.01	95.68	96.01	96.01	-0.01%	6,351,109
May 29, 2026	96.31	96.51	96.29	96.43	96.02	0.21%	7,382,890
May 28, 2026	95.89	96.27	95.80	96.23	95.82	0.26%	6,077,935
May 27, 2026	95.93	95.99	95.77	95.98	95.57	0.36%	6,074,617
May 26, 2026	95.67	95.71	95.43	95.64	95.24	0.49%	5,666,634
May 22, 2026	95.24	95.24	94.99	95.17	94.77	0.19%	3,282,582
May 21, 2026	94.74	95.10	94.57	94.99	94.59	0.07%	9,653,072
May 20, 2026	94.29	95.07	94.25	94.92	94.52	0.71%	13,079,863
May 19, 2026	94.37	94.43	94.05	94.25	93.85	-0.39%	10,819,815
May 18, 2026	94.66	94.93	94.48	94.62	94.22	-0.10%	7,403,034
May 15, 2026	95.06	95.06	94.71	94.71	94.31	-0.87%	7,101,068
May 14, 2026	95.78	95.94	95.52	95.54	95.14	-	4,858,008
May 13, 2026	95.53	95.66	95.44	95.54	95.14	-0.19%	8,683,056
May 12, 2026	95.77	95.79	95.56	95.72	95.32	-0.26%	7,073,875
May 11, 2026	96.13	96.16	95.90	95.97	95.56	-0.19%	2,376,846
May 8, 2026	96.18	96.30	96.08	96.15	95.74	0.26%	3,381,252
May 7, 2026	96.41	96.42	95.85	95.90	95.50	-0.38%	4,231,283
May 6, 2026	96.10	96.29	96.06	96.27	95.86	0.79%	6,394,308
May 5, 2026	95.41	95.56	95.19	95.52	95.12	0.46%	6,227,164
May 4, 2026	95.57	95.57	94.82	95.08	94.68	-0.51%	9,252,331
May 1, 2026	95.63	95.92	95.55	95.57	95.17	0.19%	8,328,575
Apr 30, 2026	95.71	95.93	95.62	95.80	94.99	0.31%	9,821,563
Apr 29, 2026	95.71	95.83	95.33	95.50	94.69	-0.47%	6,457,244
Apr 28, 2026	95.73	95.95	95.65	95.95	95.14	-0.08%	6,547,424
Apr 27, 2026	96.14	96.20	95.94	96.03	95.22	-0.18%	4,898,161
Apr 24, 2026	96.16	96.23	95.87	96.20	95.38	0.28%	7,559,072
Apr 23, 2026	96.32	96.45	95.73	95.93	95.12	-0.47%	9,456,451
Apr 22, 2026	96.50	96.54	96.20	96.38	95.56	0.26%	5,613,544
Apr 21, 2026	96.49	96.56	96.12	96.13	95.31	-0.48%	4,455,928
Apr 20, 2026	96.62	96.72	96.47	96.59	95.77	-0.08%	4,514,148
Apr 17, 2026	96.70	96.93	96.48	96.67	95.85	0.75%	6,010,287
Apr 16, 2026	96.27	96.27	95.80	95.95	95.14	-0.31%	5,145,729
Apr 15, 2026	96.21	96.42	96.14	96.25	95.43	-0.22%	5,839,991
Apr 14, 2026	96.22	96.56	96.11	96.46	95.64	0.45%	5,340,592
Apr 13, 2026	95.51	96.03	95.37	96.03	95.22	0.55%	7,197,457
Apr 10, 2026	95.73	95.75	95.34	95.50	94.69	-0.01%	7,361,325
Apr 9, 2026	95.08	95.74	94.91	95.51	94.70	0.42%	8,487,576
Apr 8, 2026	95.51	95.61	94.94	95.11	94.30	1.19%	10,216,236
Apr 7, 2026	93.94	94.05	93.41	93.99	93.19	0.05%	6,875,871
Apr 6, 2026	93.82	94.06	93.76	93.94	93.14	-0.03%	4,038,821

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.