iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

NASDAQ: EMB · Real-Time Price · USD

91.08

-0.09 (-0.10%)

At close: Oct 12, 2026, 4:00 PM EDT

91.08

0.00 (0.00%)

After-hours: Oct 12, 2026, 4:15 PM EDT

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	91.00	91.13	90.99	91.08	91.08	-0.10%	2,426,616
Oct 9, 2026	90.98	91.23	90.89	91.17	91.17	0.23%	8,399,198
Oct 8, 2026	90.44	91.04	90.44	90.96	90.96	0.20%	14,946,003
Oct 7, 2026	90.38	90.87	90.23	90.78	90.78	-0.19%	8,552,536
Oct 6, 2026	90.92	91.17	90.83	90.95	90.95	0.68%	9,723,445
Oct 5, 2026	90.15	90.40	90.00	90.34	90.34	0.22%	7,149,052
Oct 2, 2026	90.43	90.57	90.07	90.14	90.14	-0.13%	9,736,883
Oct 1, 2026	90.12	90.47	89.69	90.26	90.26	-0.15%	18,905,835
Sep 30, 2026	91.33	91.43	90.78	90.84	90.40	-0.48%	11,194,359
Sep 29, 2026	91.52	91.54	91.09	91.28	90.83	-0.07%	9,694,046
Sep 28, 2026	91.50	91.67	91.20	91.34	90.89	-0.91%	13,795,563
Sep 25, 2026	92.20	92.25	91.76	92.18	91.73	-	11,357,150
Sep 24, 2026	92.71	92.84	92.18	92.18	91.73	-0.52%	13,969,143
Sep 23, 2026	93.59	93.59	92.63	92.66	92.21	-1.12%	9,858,086
Sep 22, 2026	93.85	93.92	93.62	93.71	93.25	-0.07%	8,136,211
Sep 21, 2026	93.54	93.80	93.51	93.78	93.32	0.43%	7,489,911
Sep 18, 2026	93.53	93.58	93.31	93.38	92.92	-0.30%	4,687,436
Sep 17, 2026	93.47	93.67	93.42	93.66	93.20	0.64%	6,177,259
Sep 16, 2026	93.17	93.50	92.99	93.06	92.61	0.08%	7,563,733
Sep 15, 2026	93.09	93.12	92.89	92.99	92.54	-0.25%	7,680,493
Sep 14, 2026	93.13	93.43	92.94	93.22	92.76	-0.13%	8,971,932
Sep 11, 2026	93.63	93.80	93.33	93.34	92.88	-0.07%	7,128,829
Sep 10, 2026	93.65	93.75	93.40	93.41	92.95	-0.81%	10,108,022
Sep 9, 2026	94.27	94.36	93.97	94.17	93.71	-0.20%	7,390,286
Sep 8, 2026	94.41	94.46	94.29	94.36	93.90	-0.12%	9,794,329
Sep 4, 2026	94.42	94.57	94.38	94.47	94.01	0.02%	4,754,053
Sep 3, 2026	94.44	94.53	94.36	94.45	93.99	0.32%	7,905,584
Sep 2, 2026	94.15	94.20	94.10	94.15	93.69	0.06%	7,331,140
Sep 1, 2026	94.15	94.32	94.04	94.09	93.63	-0.28%	7,165,351
Aug 31, 2026	94.82	94.87	94.68	94.77	93.90	-0.13%	4,355,091
Aug 28, 2026	95.23	95.32	94.87	94.89	94.01	-0.25%	6,784,191
Aug 27, 2026	95.18	95.28	95.10	95.13	94.25	-0.19%	8,893,134
Aug 26, 2026	95.28	95.33	95.17	95.31	94.43	-0.07%	5,428,461
Aug 25, 2026	95.18	95.40	95.08	95.38	94.50	0.56%	4,576,206
Aug 24, 2026	94.83	95.02	94.81	94.85	93.97	0.14%	1,328,884
Aug 21, 2026	94.79	94.86	94.62	94.72	93.85	0.05%	4,552,841
Aug 20, 2026	94.81	94.93	94.67	94.67	93.80	-0.46%	4,191,592
Aug 19, 2026	95.06	95.17	94.97	95.11	94.23	0.50%	5,536,918
Aug 18, 2026	94.48	94.73	94.46	94.64	93.77	-0.06%	6,019,813
Aug 17, 2026	95.00	95.01	94.69	94.70	93.83	-0.37%	3,237,418
Aug 14, 2026	95.33	95.33	95.00	95.05	94.17	-0.33%	3,715,440
Aug 13, 2026	95.19	95.45	95.16	95.36	94.48	0.44%	4,024,946
Aug 12, 2026	95.04	95.11	94.90	94.94	94.06	0.12%	2,388,620
Aug 11, 2026	94.71	95.01	94.71	94.83	93.96	-0.01%	5,224,969
Aug 10, 2026	95.22	95.22	94.82	94.84	93.96	-0.42%	3,522,550
Aug 7, 2026	95.30	95.33	95.04	95.24	94.36	0.31%	3,435,296
Aug 6, 2026	95.17	95.29	94.92	94.95	94.07	-0.23%	4,901,726
Aug 5, 2026	95.24	95.30	95.11	95.17	94.29	-0.05%	3,735,123
Aug 4, 2026	95.05	95.25	94.91	95.22	94.34	0.50%	9,029,835
Aug 3, 2026	94.52	94.84	94.52	94.75	93.88	0.53%	8,311,478