iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
94.71
-0.83 (-0.87%)
At close: May 15, 2026, 4:00 PM EDT
94.76
+0.05 (0.05%)
After-hours: May 15, 2026, 7:14 PM EDT
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 95.06 | 95.06 | 94.71 | 94.71 | 94.71 | -0.87% | 7,101,068 |
| May 14, 2026 | 95.78 | 95.94 | 95.52 | 95.54 | 95.54 | - | 4,858,008 |
| May 13, 2026 | 95.53 | 95.66 | 95.44 | 95.54 | 95.54 | -0.19% | 8,683,056 |
| May 12, 2026 | 95.77 | 95.79 | 95.56 | 95.72 | 95.72 | -0.26% | 7,073,875 |
| May 11, 2026 | 96.13 | 96.16 | 95.90 | 95.97 | 95.97 | -0.19% | 2,376,846 |
| May 8, 2026 | 96.18 | 96.30 | 96.08 | 96.15 | 96.15 | 0.26% | 3,381,252 |
| May 7, 2026 | 96.41 | 96.42 | 95.85 | 95.90 | 95.90 | -0.38% | 4,231,283 |
| May 6, 2026 | 96.10 | 96.29 | 96.06 | 96.27 | 96.27 | 0.79% | 6,394,308 |
| May 5, 2026 | 95.41 | 95.56 | 95.19 | 95.52 | 95.52 | 0.46% | 6,227,164 |
| May 4, 2026 | 95.57 | 95.57 | 94.82 | 95.08 | 95.08 | -0.51% | 9,252,331 |
| May 1, 2026 | 95.63 | 95.92 | 95.55 | 95.57 | 95.57 | -0.24% | 8,328,575 |
| Apr 30, 2026 | 95.71 | 95.93 | 95.62 | 95.80 | 95.39 | 0.31% | 9,821,563 |
| Apr 29, 2026 | 95.71 | 95.83 | 95.33 | 95.50 | 95.09 | -0.47% | 6,457,244 |
| Apr 28, 2026 | 95.73 | 95.95 | 95.65 | 95.95 | 95.54 | -0.08% | 6,547,424 |
| Apr 27, 2026 | 96.14 | 96.20 | 95.94 | 96.03 | 95.62 | -0.18% | 4,898,161 |
| Apr 24, 2026 | 96.16 | 96.23 | 95.87 | 96.20 | 95.79 | 0.28% | 7,559,072 |
| Apr 23, 2026 | 96.32 | 96.45 | 95.73 | 95.93 | 95.52 | -0.47% | 9,456,451 |
| Apr 22, 2026 | 96.50 | 96.54 | 96.20 | 96.38 | 95.97 | 0.26% | 5,613,544 |
| Apr 21, 2026 | 96.49 | 96.56 | 96.12 | 96.13 | 95.72 | -0.48% | 4,455,928 |
| Apr 20, 2026 | 96.62 | 96.72 | 96.47 | 96.59 | 96.18 | -0.08% | 4,514,148 |
| Apr 17, 2026 | 96.70 | 96.93 | 96.48 | 96.67 | 96.26 | 0.75% | 6,010,287 |
| Apr 16, 2026 | 96.27 | 96.27 | 95.80 | 95.95 | 95.54 | -0.31% | 5,145,729 |
| Apr 15, 2026 | 96.21 | 96.42 | 96.14 | 96.25 | 95.84 | -0.22% | 5,839,991 |
| Apr 14, 2026 | 96.22 | 96.56 | 96.11 | 96.46 | 96.05 | 0.45% | 5,340,592 |
| Apr 13, 2026 | 95.51 | 96.03 | 95.37 | 96.03 | 95.62 | 0.55% | 7,197,457 |
| Apr 10, 2026 | 95.73 | 95.75 | 95.34 | 95.50 | 95.09 | -0.01% | 7,361,325 |
| Apr 9, 2026 | 95.08 | 95.74 | 94.91 | 95.51 | 95.10 | 0.42% | 8,487,576 |
| Apr 8, 2026 | 95.51 | 95.61 | 94.94 | 95.11 | 94.70 | 1.19% | 10,216,236 |
| Apr 7, 2026 | 93.94 | 94.05 | 93.41 | 93.99 | 93.59 | 0.05% | 6,875,871 |
| Apr 6, 2026 | 93.82 | 94.06 | 93.76 | 93.94 | 93.54 | -0.03% | 4,038,821 |
| Apr 2, 2026 | 93.55 | 94.12 | 93.43 | 93.97 | 93.57 | 0.12% | 9,752,605 |
| Apr 1, 2026 | 93.83 | 94.12 | 93.73 | 93.86 | 93.46 | -0.07% | 13,253,777 |
| Mar 31, 2026 | 93.60 | 94.22 | 93.30 | 93.93 | 93.07 | 0.88% | 17,521,129 |
| Mar 30, 2026 | 93.27 | 93.43 | 92.88 | 93.11 | 92.26 | 0.17% | 12,637,941 |
| Mar 27, 2026 | 93.18 | 93.33 | 92.87 | 92.95 | 92.10 | -0.55% | 15,107,135 |
| Mar 26, 2026 | 94.27 | 94.32 | 93.43 | 93.46 | 92.61 | -1.03% | 16,244,201 |
| Mar 25, 2026 | 94.30 | 94.55 | 94.15 | 94.43 | 93.57 | 0.91% | 14,139,303 |
| Mar 24, 2026 | 93.68 | 93.93 | 93.40 | 93.58 | 92.73 | -0.51% | 12,780,053 |
| Mar 23, 2026 | 93.52 | 94.35 | 93.45 | 94.06 | 93.20 | 0.98% | 24,642,040 |
| Mar 20, 2026 | 94.31 | 94.35 | 93.10 | 93.15 | 92.30 | -1.56% | 13,837,342 |
| Mar 19, 2026 | 93.93 | 94.69 | 93.86 | 94.63 | 93.77 | 0.29% | 15,194,733 |
| Mar 18, 2026 | 95.01 | 95.05 | 94.36 | 94.36 | 93.50 | -0.78% | 12,867,811 |
| Mar 17, 2026 | 95.03 | 95.24 | 95.01 | 95.10 | 94.23 | 0.37% | 10,304,438 |
| Mar 16, 2026 | 94.56 | 94.96 | 94.56 | 94.75 | 93.89 | 0.39% | 11,271,569 |
| Mar 13, 2026 | 95.06 | 95.27 | 94.35 | 94.38 | 93.52 | -0.49% | 20,572,135 |
| Mar 12, 2026 | 95.28 | 95.36 | 94.84 | 94.84 | 93.98 | -0.84% | 39,159,988 |
| Mar 11, 2026 | 96.11 | 96.11 | 95.60 | 95.64 | 94.77 | -0.32% | 14,478,794 |
| Mar 10, 2026 | 96.06 | 96.50 | 95.94 | 95.95 | 95.08 | -0.01% | 13,780,879 |
| Mar 9, 2026 | 95.09 | 96.09 | 95.04 | 95.96 | 95.09 | 0.22% | 21,921,629 |
| Mar 6, 2026 | 95.73 | 96.01 | 95.50 | 95.75 | 94.88 | -0.65% | 12,473,287 |