iShares J.P. Morgan USD Emerging Markets Bond ETF (BMV:EMB)
Mexico · Delayed Price · Currency is MXN 1,615.00
+10.00 (0.62%)
At close: Sep 21, 2026
BMV:EMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.62% | 70 |
| Sep 18, 2026 | 1,602.00 | 1,605.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.34% | 400 |
| Sep 17, 2026 | 1,610.52 | 1,610.52 | 1,610.52 | 1,610.52 | 1,610.52 | 1.04% | 7 |
| Sep 14, 2026 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.54% | 9 |
| Sep 11, 2026 | 1,590.40 | 1,590.40 | 1,585.38 | 1,585.38 | 1,585.38 | -0.54% | 11,674 |
| Sep 9, 2026 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.31% | 121 |
| Sep 8, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.80% | 31 |
| Aug 27, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,611.96 | 0.25% | 8 |
| Aug 25, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,607.97 | 0.48% | 7 |
| Aug 24, 2026 | 1,607.28 | 1,607.28 | 1,607.28 | 1,607.28 | 1,600.29 | 0.58% | 185 |
| Aug 21, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,591.05 | -0.68% | 103 |
| Aug 20, 2026 | 1,605.00 | 1,609.00 | 1,605.00 | 1,609.00 | 1,602.00 | -0.25% | 142 |
| Aug 19, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,605.98 | -0.12% | 27 |
| Aug 18, 2026 | 1,602.56 | 1,617.00 | 1,602.56 | 1,615.00 | 1,607.97 | 0.31% | 980 |
| Aug 17, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,603.00 | -1.14% | 65 |
| Aug 13, 2026 | 1,628.50 | 1,628.50 | 1,628.50 | 1,628.50 | 1,621.42 | 0.28% | 271 |
| Aug 12, 2026 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,616.93 | -0.12% | 99 |
| Aug 10, 2026 | 1,620.00 | 1,626.00 | 1,620.00 | 1,626.00 | 1,618.93 | -0.25% | 81 |
| Aug 7, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,622.91 | -0.37% | 5 |
| Aug 6, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,628.88 | -0.90% | 90 |
| Jul 28, 2026 | 1,656.10 | 1,661.00 | 1,655.00 | 1,658.00 | 1,643.65 | 0.30% | 217 |
| Jul 27, 2026 | 1,657.00 | 1,657.00 | 1,653.00 | 1,653.00 | 1,638.69 | -0.22% | 24 |
| Jul 23, 2026 | 1,656.62 | 1,656.62 | 1,656.62 | 1,656.62 | 1,642.28 | -0.02% | 2,241 |
| Jul 22, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,642.66 | -0.42% | 37 |
| Jul 20, 2026 | 1,667.50 | 1,667.50 | 1,664.00 | 1,664.00 | 1,649.60 | -0.27% | 27 |
| Jul 14, 2026 | 1,664.43 | 1,668.50 | 1,664.43 | 1,668.50 | 1,654.06 | -0.36% | 626 |
| Jul 10, 2026 | 1,674.50 | 1,674.50 | 1,674.50 | 1,674.50 | 1,660.00 | -0.57% | 13 |
| Jul 9, 2026 | 1,684.10 | 1,684.10 | 1,684.10 | 1,684.10 | 1,669.52 | 0.30% | 30 |
| Jul 8, 2026 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,664.47 | 0.08% | 75 |
| Jul 7, 2026 | 1,683.00 | 1,683.00 | 1,677.70 | 1,677.70 | 1,663.18 | -0.02% | 6,971 |
| Jul 6, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,663.47 | -0.15% | 23,723 |
| Jul 2, 2026 | 1,680.55 | 1,680.55 | 1,680.55 | 1,680.55 | 1,666.00 | -0.28% | 11,800 |
| Jul 1, 2026 | 1,683.00 | 1,685.22 | 1,683.00 | 1,685.22 | 1,670.63 | 0.31% | 400 |
| Jun 30, 2026 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,665.47 | -0.92% | 72 |
| Jun 26, 2026 | 1,702.61 | 1,702.61 | 1,702.61 | 1,702.61 | 1,680.88 | -0.06% | 17 |
| Jun 24, 2026 | 1,703.70 | 1,703.70 | 1,703.70 | 1,703.70 | 1,681.96 | 1.90% | 28 |
| Jun 23, 2026 | 1,691.00 | 1,692.12 | 1,672.00 | 1,672.00 | 1,650.66 | 0.40% | 120 |
| Jun 16, 2026 | 1,666.86 | 1,666.86 | 1,665.40 | 1,665.40 | 1,644.15 | 0.75% | 24 |
| Jun 12, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,631.91 | -0.31% | 27 |
| Jun 10, 2026 | 1,658.22 | 1,658.22 | 1,658.22 | 1,658.22 | 1,637.06 | -0.68% | 144,400 |
| Jun 9, 2026 | 1,669.50 | 1,669.50 | 1,669.50 | 1,669.50 | 1,648.20 | 0.09% | 6,050 |
| Jun 8, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,646.71 | -0.12% | 58 |
| Jun 5, 2026 | 1,667.50 | 1,670.00 | 1,667.50 | 1,670.00 | 1,648.69 | - | 80 |
| Jun 4, 2026 | 1,669.99 | 1,669.99 | 1,669.99 | 1,669.99 | 1,648.68 | 0.54% | 10 |
| May 28, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,639.74 | 0.19% | 20 |
| May 27, 2026 | 1,664.90 | 1,664.90 | 1,664.90 | 1,664.90 | 1,636.70 | 1.56% | 15,124 |
| May 20, 2026 | 1,639.40 | 1,639.40 | 1,639.40 | 1,639.40 | 1,611.63 | -0.04% | 27 |
| May 19, 2026 | 1,638.65 | 1,640.00 | 1,638.65 | 1,640.00 | 1,612.22 | 0.07% | 14,247 |
| May 18, 2026 | 1,638.85 | 1,638.85 | 1,638.85 | 1,638.85 | 1,611.09 | -0.31% | 6,000 |
| May 15, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,616.15 | -0.20% | 490 |