iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

NASDAQ: EMB · Real-Time Price · USD

94.66

-0.13 (-0.14%)

At close: Jul 31, 2026, 4:00 PM EDT

94.44

-0.22 (-0.24%)

After-hours: Jul 31, 2026, 7:34 PM EDT

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	94.74	94.79	94.49	94.66	94.66	-0.14%	7,041,850
Jul 30, 2026	94.62	94.81	94.56	94.79	94.79	0.24%	6,212,085
Jul 29, 2026	94.97	95.06	94.51	94.56	94.56	-0.66%	7,479,450
Jul 28, 2026	94.89	95.23	94.87	95.19	95.19	0.24%	6,840,278
Jul 27, 2026	95.15	95.15	94.86	94.96	94.96	0.34%	3,460,383
Jul 24, 2026	94.65	94.78	94.48	94.64	94.64	0.12%	7,179,064
Jul 23, 2026	94.66	94.70	94.49	94.53	94.53	-0.59%	7,675,561
Jul 22, 2026	95.22	95.35	95.03	95.09	95.09	-0.30%	3,737,475
Jul 21, 2026	95.61	95.61	95.24	95.38	95.38	0.01%	4,001,722
Jul 20, 2026	95.60	95.65	95.33	95.37	95.37	-0.17%	2,928,483
Jul 17, 2026	95.67	95.75	95.50	95.53	95.53	-0.06%	5,382,076
Jul 16, 2026	95.50	95.69	95.47	95.59	95.59	-0.15%	4,193,925
Jul 15, 2026	95.71	95.83	95.63	95.73	95.73	0.17%	4,021,352
Jul 14, 2026	95.73	95.79	95.42	95.57	95.57	0.20%	5,672,544
Jul 13, 2026	95.69	95.91	95.33	95.38	95.38	-0.64%	7,052,516
Jul 10, 2026	95.93	96.00	95.77	95.99	95.99	0.03%	5,939,697
Jul 9, 2026	95.73	96.03	95.70	95.96	95.96	0.18%	4,765,193
Jul 8, 2026	95.77	95.79	95.46	95.79	95.79	-0.16%	11,891,871
Jul 7, 2026	96.10	96.21	95.83	95.94	95.94	-0.43%	4,552,543
Jul 6, 2026	96.29	96.41	96.14	96.35	96.35	0.16%	3,853,934
Jul 2, 2026	96.11	96.24	96.02	96.20	96.20	0.19%	7,173,024
Jul 1, 2026	95.95	96.13	95.82	96.02	96.02	-0.02%	6,533,236
Jun 30, 2026	96.74	96.81	96.44	96.44	96.04	-0.39%	7,812,175
Jun 29, 2026	96.79	96.85	96.61	96.82	96.42	0.29%	6,279,214
Jun 26, 2026	96.54	96.66	96.49	96.54	96.14	-0.02%	3,732,600
Jun 25, 2026	96.80	96.83	96.55	96.56	96.16	-0.01%	4,464,602
Jun 24, 2026	96.52	96.67	96.44	96.57	96.17	0.32%	8,401,121
Jun 23, 2026	96.27	96.44	96.21	96.26	95.86	-0.15%	5,800,714
Jun 22, 2026	96.49	96.77	96.36	96.40	96.00	-0.34%	5,290,720
Jun 18, 2026	96.81	96.84	96.67	96.73	96.33	0.47%	3,129,127
Jun 17, 2026	96.62	96.80	96.26	96.28	95.88	-0.40%	8,742,133
Jun 16, 2026	96.50	96.87	96.50	96.67	96.27	-0.04%	6,190,238
Jun 15, 2026	96.68	96.82	96.64	96.71	96.31	0.36%	5,828,053
Jun 12, 2026	96.30	96.39	96.09	96.36	95.96	0.09%	5,364,368
Jun 11, 2026	95.54	96.30	95.49	96.27	95.87	0.96%	8,187,239
Jun 10, 2026	95.27	95.75	95.26	95.35	94.95	-0.33%	8,400,327
Jun 9, 2026	95.61	95.79	95.21	95.67	95.27	0.41%	6,926,115
Jun 8, 2026	95.70	95.70	95.27	95.28	94.89	-0.13%	6,165,222
Jun 5, 2026	95.75	95.85	95.38	95.40	95.00	-0.73%	7,364,164
Jun 4, 2026	96.15	96.19	95.97	96.10	95.70	0.21%	4,132,201
Jun 3, 2026	95.97	96.07	95.73	95.90	95.50	-0.37%	5,619,438
Jun 2, 2026	96.26	96.27	96.07	96.26	95.86	0.26%	4,572,057
Jun 1, 2026	95.96	96.01	95.68	96.01	95.61	-0.01%	6,351,109
May 29, 2026	96.31	96.51	96.29	96.43	95.62	0.21%	7,382,890
May 28, 2026	95.89	96.27	95.80	96.23	95.43	0.26%	6,077,935
May 27, 2026	95.93	95.99	95.77	95.98	95.18	0.36%	6,074,617
May 26, 2026	95.67	95.71	95.43	95.64	94.84	0.49%	5,666,634
May 22, 2026	95.24	95.24	94.99	95.17	94.38	0.19%	3,282,582
May 21, 2026	94.74	95.10	94.57	94.99	94.20	0.07%	9,653,072
May 20, 2026	94.29	95.07	94.25	94.92	94.13	0.71%	13,079,863