iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

NASDAQ: EMB · Real-Time Price · USD

94.85

+0.13 (0.14%)

At close: Aug 24, 2026, 4:00 PM EDT

94.85

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:53 PM EDT

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	94.83	95.02	94.81	94.85	-	0.14%	1,242,366
Aug 21, 2026	94.79	94.86	94.62	94.72	94.72	0.05%	4,552,737
Aug 20, 2026	94.81	94.93	94.67	94.67	94.67	-0.46%	4,191,514
Aug 19, 2026	95.06	95.17	94.97	95.11	95.11	0.50%	5,536,918
Aug 18, 2026	94.48	94.73	94.46	94.64	94.64	-0.06%	6,019,813
Aug 17, 2026	95.00	95.01	94.69	94.70	94.70	-0.37%	3,237,418
Aug 14, 2026	95.33	95.33	95.00	95.05	95.05	-0.33%	3,715,440
Aug 13, 2026	95.19	95.45	95.16	95.36	95.36	0.44%	4,024,946
Aug 12, 2026	95.04	95.11	94.90	94.94	94.94	0.12%	2,388,620
Aug 11, 2026	94.71	95.01	94.71	94.83	94.83	-0.01%	5,224,969
Aug 10, 2026	95.22	95.22	94.82	94.84	94.84	-0.42%	3,522,550
Aug 7, 2026	95.30	95.33	95.04	95.24	95.24	0.31%	3,435,296
Aug 6, 2026	95.17	95.29	94.92	94.95	94.95	-0.23%	4,901,726
Aug 5, 2026	95.24	95.30	95.11	95.17	95.17	-0.05%	3,735,123
Aug 4, 2026	95.05	95.25	94.91	95.22	95.22	0.50%	9,029,835
Aug 3, 2026	94.52	94.84	94.52	94.75	94.75	0.53%	8,311,478
Jul 31, 2026	94.74	94.79	94.49	94.66	94.25	-0.14%	7,046,940
Jul 30, 2026	94.62	94.81	94.56	94.79	94.38	0.24%	6,212,089
Jul 29, 2026	94.97	95.06	94.51	94.56	94.15	-0.66%	7,479,450
Jul 28, 2026	94.89	95.23	94.87	95.19	94.77	0.24%	6,840,278
Jul 27, 2026	95.15	95.15	94.86	94.96	94.55	0.34%	3,460,383
Jul 24, 2026	94.65	94.78	94.48	94.64	94.23	0.12%	7,179,064
Jul 23, 2026	94.66	94.70	94.49	94.53	94.12	-0.59%	7,675,561
Jul 22, 2026	95.22	95.35	95.03	95.09	94.67	-0.30%	3,737,475
Jul 21, 2026	95.61	95.61	95.24	95.38	94.96	0.01%	4,001,722
Jul 20, 2026	95.60	95.65	95.33	95.37	94.95	-0.17%	2,928,483
Jul 17, 2026	95.67	95.75	95.50	95.53	95.11	-0.06%	5,382,076
Jul 16, 2026	95.50	95.69	95.47	95.59	95.17	-0.15%	4,193,925
Jul 15, 2026	95.71	95.83	95.63	95.73	95.31	0.17%	4,021,352
Jul 14, 2026	95.73	95.79	95.42	95.57	95.15	0.20%	5,672,544
Jul 13, 2026	95.69	95.91	95.33	95.38	94.96	-0.64%	7,052,516
Jul 10, 2026	95.93	96.00	95.77	95.99	95.57	0.03%	5,939,697
Jul 9, 2026	95.73	96.03	95.70	95.96	95.54	0.18%	4,765,193
Jul 8, 2026	95.77	95.79	95.46	95.79	95.37	-0.16%	11,891,871
Jul 7, 2026	96.10	96.21	95.83	95.94	95.52	-0.43%	4,552,543
Jul 6, 2026	96.29	96.41	96.14	96.35	95.93	0.16%	3,853,934
Jul 2, 2026	96.11	96.24	96.02	96.20	95.78	0.19%	7,173,024
Jul 1, 2026	95.95	96.13	95.82	96.02	95.60	-0.02%	6,533,236
Jun 30, 2026	96.74	96.81	96.44	96.44	95.62	-0.39%	7,812,175
Jun 29, 2026	96.79	96.85	96.61	96.82	96.00	0.29%	6,279,214
Jun 26, 2026	96.54	96.66	96.49	96.54	95.72	-0.02%	3,732,600
Jun 25, 2026	96.80	96.83	96.55	96.56	95.74	-0.01%	4,464,602
Jun 24, 2026	96.52	96.67	96.44	96.57	95.75	0.32%	8,401,121
Jun 23, 2026	96.27	96.44	96.21	96.26	95.44	-0.15%	5,800,714
Jun 22, 2026	96.49	96.77	96.36	96.40	95.58	-0.34%	5,290,720
Jun 18, 2026	96.81	96.84	96.67	96.73	95.91	0.47%	3,129,127
Jun 17, 2026	96.62	96.80	96.26	96.28	95.46	-0.40%	8,742,133
Jun 16, 2026	96.50	96.87	96.50	96.67	95.85	-0.04%	6,190,238
Jun 15, 2026	96.68	96.82	96.64	96.71	95.89	0.36%	5,828,053
Jun 12, 2026	96.30	96.39	96.09	96.36	95.54	0.09%	5,364,368