Skip to main content
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
96.55
-0.44 (-0.45%)
Mar 3, 2026, 4:00 PM EST - Market closed

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202695.9696.6795.9296.5596.55-0.45%15,705,331
Mar 2, 202696.7697.0096.6996.9996.99-0.76%16,799,989
Feb 27, 202697.6397.7497.4897.7397.330.05%8,824,844
Feb 26, 202697.7597.7897.5597.6897.28-0.06%4,959,696
Feb 25, 202697.6397.7997.6097.7497.340.09%5,507,883
Feb 24, 202697.5397.7597.5397.6597.25-0.06%6,290,820
Feb 23, 202697.7297.8097.5097.7197.310.06%7,163,388
Feb 20, 202697.5597.6597.4097.6597.250.10%7,931,635
Feb 19, 202697.4697.5897.2497.5597.15-0.11%6,826,619
Feb 18, 202697.7197.7797.5597.6697.260.04%7,574,348
Feb 17, 202697.6097.7697.5497.6297.220.21%4,672,193
Feb 13, 202697.4897.6197.3197.4297.020.17%6,711,920
Feb 12, 202697.2097.4097.0597.2596.850.28%7,447,320
Feb 11, 202696.9597.0996.8396.9896.580.01%6,827,186
Feb 10, 202697.0797.0996.9496.9796.570.26%5,805,100
Feb 9, 202696.6596.8896.4296.7296.320.03%12,302,287
Feb 6, 202696.6096.6996.4496.6996.290.26%7,991,452
Feb 5, 202696.3496.5096.2396.4496.040.25%12,106,883
Feb 4, 202696.3796.4096.0996.2095.800.04%12,475,702
Feb 3, 202696.3096.3095.9796.1695.760.02%10,483,097
Feb 2, 202696.2196.4696.1496.1495.74-0.46%16,267,309
Jan 30, 202696.7496.7696.5596.5895.77-0.09%10,990,037
Jan 29, 202696.5796.7596.4596.6795.860.01%8,092,135
Jan 28, 202696.7696.8096.5596.6695.85-0.12%6,810,789
Jan 27, 202696.8296.8796.6596.7895.97-0.04%7,602,648
Jan 26, 202696.7996.8796.7596.8296.010.10%7,558,290
Jan 23, 202696.5696.7496.3896.7295.910.25%14,874,060
Jan 22, 202696.5096.7296.2796.4895.67-0.02%10,693,029
Jan 21, 202696.0096.5195.9796.5095.690.80%15,998,885
Jan 20, 202695.7895.9295.6795.7394.93-0.50%7,840,318
Jan 16, 202696.4596.4996.2096.2195.40-0.20%9,285,204
Jan 15, 202696.4496.5296.3696.4095.590.04%7,041,329
Jan 14, 202696.2596.3796.1096.3695.550.21%6,723,875
Jan 13, 202696.2996.3296.0996.1695.35-0.12%7,871,315
Jan 12, 202696.1096.3996.1096.2895.47-0.08%7,894,965
Jan 9, 202696.1996.3696.0996.3695.550.36%6,646,408
Jan 8, 202695.9396.0995.8496.0195.20-0.16%8,138,030
Jan 7, 202696.4596.4596.1496.1695.35-0.20%9,562,709
Jan 6, 202696.4596.4596.2196.3595.54-0.10%7,385,001
Jan 5, 202696.4596.4796.2896.4595.640.16%6,030,243
Jan 2, 202696.5096.5096.2196.3095.490.02%9,525,820
Dec 31, 202596.5496.6196.2896.2895.47-0.20%3,672,234
Dec 30, 202596.5896.6296.4796.4795.66-0.12%4,021,677
Dec 29, 202596.6296.6596.4696.5995.780.05%4,935,634
Dec 26, 202596.6496.7296.4196.5495.73-0.01%2,965,599
Dec 24, 202596.4896.5796.3596.5595.740.30%1,328,899
Dec 23, 202596.2596.3696.1596.2695.45-0.05%4,529,907
Dec 22, 202596.4296.5096.2196.3195.500.04%2,877,151
Dec 19, 202596.4096.4396.1996.2795.46-0.44%4,903,958
Dec 18, 202596.6896.7496.5096.7095.510.44%5,520,099
Dec 17, 202596.5496.5496.2596.2895.09-0.38%7,068,291
Dec 16, 202596.4596.6696.4096.6595.460.27%8,632,568
Dec 15, 202596.4596.5496.3196.3995.200.14%7,951,795
Dec 12, 202596.2696.3896.1896.2695.07-0.05%8,805,818
Dec 11, 202596.3596.4496.2496.3195.120.07%4,875,777
Dec 10, 202595.8596.2595.6896.2495.050.41%7,249,129
Dec 9, 202595.9895.9895.7295.8594.67-0.08%7,763,926
Dec 8, 202596.2496.2595.8895.9394.75-0.42%6,617,217
Dec 5, 202596.4796.6396.2896.3395.14-0.13%5,998,398
Dec 4, 202596.4796.5196.3096.4695.27-0.08%8,228,997
Dec 3, 202596.7296.7396.4296.5495.350.12%6,136,282
Dec 2, 202596.1196.4796.0496.4295.230.42%10,879,885
Dec 1, 202595.9496.2295.9396.0294.84-0.73%11,152,104
Nov 28, 202596.7596.8096.6196.7395.170.03%2,628,375
Nov 26, 202596.6196.7496.4596.7095.140.10%4,718,733
Nov 25, 202596.4096.6496.3296.6095.040.26%10,391,296
Nov 24, 202596.3996.4396.2496.3594.800.21%5,421,718
Nov 21, 202595.8996.2595.8996.1594.600.27%5,329,764
Nov 20, 202596.1996.3595.8695.8994.34-0.24%14,799,075
Nov 19, 202596.0696.1895.9996.1294.570.17%8,184,796
Nov 18, 202596.0296.1295.8795.9694.41-0.03%6,411,184
Nov 17, 202596.2196.3595.9795.9994.440.02%9,950,593
Nov 14, 202596.0596.1695.9795.9794.42-0.06%7,216,067
Nov 13, 202596.5496.5596.0096.0394.48-0.49%6,880,202
Nov 12, 202596.4696.5296.2396.5094.940.04%7,200,662
Nov 11, 202596.2796.4996.2296.4694.900.23%2,303,522
Nov 10, 202595.9496.2795.9496.2494.690.23%6,128,266
Nov 7, 202596.1296.1295.7296.0294.470.05%6,388,855
Nov 6, 202596.0696.0995.8995.9794.420.33%6,867,790
Nov 5, 202595.9495.9495.6595.6594.11-0.22%5,893,895
Nov 4, 202595.8196.0195.7595.8694.31-0.11%6,231,677
Nov 3, 202596.5196.5195.9395.9794.42-0.72%9,436,868
Oct 31, 202596.7296.8296.5596.6794.700.19%8,851,562
Oct 30, 202596.5296.6896.3196.4994.52-0.11%9,112,492
Oct 29, 202596.9997.0396.5596.6094.63-0.44%7,368,613
Oct 28, 202597.0797.0796.9097.0395.05-4,779,958
Oct 27, 202596.9997.0496.7597.0395.050.77%5,751,735
Oct 24, 202596.3396.4496.1396.2994.330.29%4,003,255
Oct 23, 202596.1096.1395.9396.0194.05-0.07%4,820,545
Oct 22, 202596.3296.3295.9896.0894.12-0.21%6,725,743
Oct 21, 202596.4196.5196.2696.2894.320.12%4,754,065
Oct 20, 202595.9796.1695.9596.1694.200.44%7,665,734
Oct 17, 202595.7195.7695.5295.7493.790.03%6,359,175
Oct 16, 202595.6695.7895.5695.7193.760.15%7,380,413
Oct 15, 202595.6395.7795.3995.5793.620.35%11,401,347
Oct 14, 202595.0395.4494.9195.2493.30-0.04%9,988,278
Oct 13, 202595.0195.3094.9295.2893.340.69%4,121,691
Oct 10, 202595.1495.2394.5794.6392.70-0.44%16,586,388
Oct 9, 202595.1995.2294.8895.0593.11-0.05%7,375,716
Oct 8, 202595.2795.2795.0195.1093.160.05%10,027,526