Skip to main content
logo
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
96.06
-0.14 (-0.15%)
Apr 27, 2026, 1:44 PM EDT - Market open

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202696.1496.2095.9496.06--0.15%2,443,051
Apr 24, 202696.1696.2395.8796.2096.200.28%7,559,050
Apr 23, 202696.3296.4595.7395.9395.93-0.47%9,456,450
Apr 22, 202696.5096.5496.2096.3896.380.26%5,570,661
Apr 21, 202696.4996.5696.1296.1396.13-0.48%4,455,867
Apr 20, 202696.6296.7296.4796.5996.59-0.08%4,375,635
Apr 17, 202696.7096.9396.4896.6796.670.75%6,009,367
Apr 16, 202696.2796.2795.8095.9595.95-0.31%5,145,716
Apr 15, 202696.2196.4296.1496.2596.25-0.22%5,839,723
Apr 14, 202696.2296.5696.1196.4696.460.45%5,340,556
Apr 13, 202695.5196.0395.3796.0396.030.55%7,197,451
Apr 10, 202695.7395.7595.3495.5095.50-0.01%7,361,325
Apr 9, 202695.0895.7494.9195.5195.510.42%8,487,576
Apr 8, 202695.5195.6194.9495.1195.111.19%10,216,236
Apr 7, 202693.9494.0593.4193.9993.990.05%6,875,871
Apr 6, 202693.8294.0693.7693.9493.94-0.03%4,038,821
Apr 2, 202693.5594.1293.4393.9793.970.12%9,752,605
Apr 1, 202693.8394.1293.7393.8693.86-0.07%13,253,777
Mar 31, 202693.6094.2293.3093.9393.470.88%17,521,129
Mar 30, 202693.2793.4392.8893.1192.660.17%12,637,941
Mar 27, 202693.1893.3392.8792.9592.50-0.55%15,107,135
Mar 26, 202694.2794.3293.4393.4693.01-1.03%16,244,201
Mar 25, 202694.3094.5594.1594.4393.970.91%14,139,303
Mar 24, 202693.6893.9393.4093.5893.13-0.51%12,780,053
Mar 23, 202693.5294.3593.4594.0693.600.98%24,642,040
Mar 20, 202694.3194.3593.1093.1592.70-1.56%13,837,342
Mar 19, 202693.9394.6993.8694.6394.170.29%15,194,733
Mar 18, 202695.0195.0594.3694.3693.90-0.78%12,867,811
Mar 17, 202695.0395.2495.0195.1094.640.37%10,304,438
Mar 16, 202694.5694.9694.5694.7594.290.39%11,271,569
Mar 13, 202695.0695.2794.3594.3893.92-0.49%20,572,135
Mar 12, 202695.2895.3694.8494.8494.38-0.84%39,159,988
Mar 11, 202696.1196.1195.6095.6495.18-0.32%14,478,794
Mar 10, 202696.0696.5095.9495.9595.48-0.01%13,780,879
Mar 9, 202695.0996.0995.0495.9695.490.22%21,921,629
Mar 6, 202695.7396.0195.5095.7595.29-0.65%12,473,287
Mar 5, 202696.3496.5896.2296.3895.91-0.51%12,868,625
Mar 4, 202696.5296.9396.4296.8796.400.33%12,548,652
Mar 3, 202695.9696.6795.9296.5596.08-0.45%16,425,759
Mar 2, 202696.7697.0096.6996.9996.52-0.76%16,799,989
Feb 27, 202697.6397.7497.4897.7396.860.05%8,824,844
Feb 26, 202697.7597.7897.5597.6896.81-0.06%4,959,696
Feb 25, 202697.6397.7997.6097.7496.870.09%5,507,883
Feb 24, 202697.5397.7597.5397.6596.78-0.06%6,290,820
Feb 23, 202697.7297.8097.5097.7196.840.06%7,163,388
Feb 20, 202697.5597.6597.4097.6596.780.10%7,931,635
Feb 19, 202697.4697.5897.2497.5596.68-0.11%6,826,619
Feb 18, 202697.7197.7797.5597.6696.790.04%7,574,348
Feb 17, 202697.6097.7697.5497.6296.750.21%4,672,193
Feb 13, 202697.4897.6197.3197.4296.550.17%6,711,920