iShares J.P. Morgan USD Emerging Markets Bond ETF (BMV:EMB)
Mexico · Delayed Price · Currency is MXN 1,665.00
0.00 (0.00%)
Last updated: Apr 15, 2026, 8:30 AM CST
BMV:EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - | - |
| Apr 14, 2026 | 1,659.62 | 1,665.00 | 1,659.62 | 1,665.00 | 1,665.00 | 0.85% | 98 |
| Apr 10, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -0.54% | 29 |
| Apr 8, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.36% | 9 |
| Apr 7, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.06% | 20 |
| Apr 6, 2026 | 1,665.01 | 1,665.01 | 1,665.01 | 1,665.01 | 1,665.01 | -1.07% | 10 |
| Mar 27, 2026 | 1,684.69 | 1,684.69 | 1,683.00 | 1,683.00 | 1,674.79 | 0.50% | 50 |
| Mar 26, 2026 | 1,673.00 | 1,674.55 | 1,670.24 | 1,674.55 | 1,666.38 | 0.63% | 43,272 |
| Mar 24, 2026 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,655.88 | -0.42% | 17 |
| Mar 23, 2026 | 1,671.01 | 1,671.01 | 1,671.01 | 1,671.01 | 1,662.86 | -1.06% | 7 |
| Mar 13, 2026 | 1,688.90 | 1,688.90 | 1,688.90 | 1,688.90 | 1,680.66 | -0.26% | 14 |
| Mar 9, 2026 | 1,693.30 | 1,693.30 | 1,693.30 | 1,693.30 | 1,685.04 | -0.69% | 25 |
| Mar 6, 2026 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,696.68 | -0.18% | 256 |
| Mar 5, 2026 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,699.67 | 0.12% | 9 |
| Mar 3, 2026 | 1,711.09 | 1,711.09 | 1,705.88 | 1,705.88 | 1,697.56 | 1.21% | 17,537 |
| Feb 26, 2026 | 1,685.53 | 1,685.53 | 1,685.53 | 1,685.53 | 1,670.41 | 0.87% | 3,320 |
| Feb 17, 2026 | 1,674.10 | 1,674.10 | 1,671.00 | 1,671.00 | 1,656.01 | -0.18% | 415 |
| Feb 13, 2026 | 1,673.15 | 1,680.00 | 1,673.15 | 1,674.00 | 1,658.98 | 0.66% | 72 |
| Feb 11, 2026 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,648.08 | -0.30% | 14 |
| Feb 10, 2026 | 1,673.00 | 1,673.00 | 1,668.00 | 1,668.00 | 1,653.04 | - | 563 |
| Feb 6, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,653.04 | -0.49% | 20 |
| Feb 5, 2026 | 1,676.25 | 1,676.25 | 1,676.25 | 1,676.25 | 1,661.21 | 0.80% | 2,455 |
| Feb 3, 2026 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,648.08 | -0.27% | 65 |
| Jan 29, 2026 | 1,667.50 | 1,667.50 | 1,667.50 | 1,667.50 | 1,645.42 | -0.21% | 836 |
| Jan 27, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,648.87 | -0.45% | 35 |
| Jan 26, 2026 | 1,620.00 | 1,678.60 | 1,620.00 | 1,678.60 | 1,656.37 | -0.35% | 84 |
| Jan 23, 2026 | 1,684.44 | 1,684.44 | 1,684.44 | 1,684.44 | 1,662.13 | -0.33% | 1,130 |
| Jan 22, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,667.62 | 0.92% | 65 |
| Jan 21, 2026 | 1,674.95 | 1,674.95 | 1,674.57 | 1,674.57 | 1,652.39 | -0.78% | 758 |
| Jan 20, 2026 | 1,687.80 | 1,687.80 | 1,687.80 | 1,687.80 | 1,665.45 | -1.03% | 150 |
| Jan 16, 2026 | 1,705.00 | 1,705.44 | 1,705.00 | 1,705.44 | 1,682.85 | -0.52% | 55 |
| Jan 14, 2026 | 1,711.30 | 1,714.28 | 1,711.30 | 1,714.28 | 1,691.58 | -0.39% | 2,547 |
| Jan 12, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,698.21 | -0.75% | 152 |
| Jan 9, 2026 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,711.03 | 0.21% | 19 |
| Jan 6, 2026 | 1,730.31 | 1,730.31 | 1,730.31 | 1,730.31 | 1,707.39 | 0.31% | 16 |
| Jan 5, 2026 | 1,730.48 | 1,730.48 | 1,725.00 | 1,725.00 | 1,702.15 | -0.46% | 22 |
| Dec 29, 2025 | 1,732.94 | 1,732.94 | 1,732.94 | 1,732.94 | 1,709.99 | 0.46% | 20,613 |
| Dec 23, 2025 | 1,727.10 | 1,727.10 | 1,725.00 | 1,725.00 | 1,702.15 | -0.58% | 245 |
| Dec 19, 2025 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,712.02 | - | 130 |
| Dec 17, 2025 | 1,737.00 | 1,737.00 | 1,735.00 | 1,735.00 | 1,705.23 | 0.19% | 172 |
| Dec 16, 2025 | 1,740.00 | 1,740.00 | 1,731.78 | 1,731.78 | 1,702.07 | -0.47% | 287 |
| Dec 11, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,710.15 | -0.51% | 38 |
| Dec 10, 2025 | 1,747.00 | 1,749.00 | 1,747.00 | 1,749.00 | 1,718.99 | -0.06% | 1,651 |
| Dec 9, 2025 | 1,744.33 | 1,750.00 | 1,744.33 | 1,750.00 | 1,719.98 | -0.45% | 428 |
| Dec 4, 2025 | 1,757.86 | 1,757.86 | 1,757.86 | 1,757.86 | 1,727.70 | -0.66% | 10,000 |
| Dec 3, 2025 | 1,765.00 | 1,769.50 | 1,765.00 | 1,769.50 | 1,739.14 | 0.54% | 187 |
| Dec 2, 2025 | 1,759.36 | 1,760.00 | 1,759.36 | 1,760.00 | 1,729.80 | 0.04% | 963 |
| Dec 1, 2025 | 1,771.21 | 1,771.21 | 1,759.36 | 1,759.36 | 1,729.18 | -0.67% | 7,944 |
| Nov 28, 2025 | 1,770.20 | 1,771.21 | 1,770.20 | 1,771.21 | 1,734.13 | -0.21% | 44 |
| Nov 26, 2025 | 1,774.79 | 1,775.00 | 1,774.79 | 1,775.00 | 1,737.84 | -0.67% | 1,040 |