Skip to main content
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
95.95
-0.08 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
95.54
-0.41 (-0.43%)
After-hours: Apr 28, 2026, 4:39 PM EDT

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202695.7395.9595.6595.9595.95-0.08%6,547,424
Apr 27, 202696.1496.2095.9496.0396.03-0.18%4,898,161
Apr 24, 202696.1696.2395.8796.2096.200.28%7,559,072
Apr 23, 202696.3296.4595.7395.9395.93-0.47%9,456,451
Apr 22, 202696.5096.5496.2096.3896.380.26%5,613,544
Apr 21, 202696.4996.5696.1296.1396.13-0.48%4,455,928
Apr 20, 202696.6296.7296.4796.5996.59-0.08%4,514,148
Apr 17, 202696.7096.9396.4896.6796.670.75%6,010,287
Apr 16, 202696.2796.2795.8095.9595.95-0.31%5,145,729
Apr 15, 202696.2196.4296.1496.2596.25-0.22%5,839,991
Apr 14, 202696.2296.5696.1196.4696.460.45%5,340,592
Apr 13, 202695.5196.0395.3796.0396.030.55%7,197,457
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
Feb 12, 202697.2097.4097.0597.2596.380.28%7,447,320
Feb 11, 202696.9597.0996.8396.9896.110.01%6,827,186
Feb 10, 202697.0797.0996.9496.9796.100.26%5,805,100
Feb 9, 202696.6596.8896.4296.7295.850.03%12,302,287
Feb 6, 202696.6096.6996.4496.6995.820.26%7,991,452
Feb 5, 202696.3496.5096.2396.4495.580.25%12,106,883
Feb 4, 202696.3796.4096.0996.2095.340.04%12,475,702
Feb 3, 202696.3096.3095.9796.1695.300.02%10,483,097
Feb 2, 202696.2196.4696.1496.1495.28-0.46%16,267,309
Jan 30, 202696.7496.7696.5596.5895.30-0.09%10,990,037
Jan 29, 202696.5796.7596.4596.6795.390.01%8,092,135
Jan 28, 202696.7696.8096.5596.6695.38-0.12%6,810,789
Jan 27, 202696.8296.8796.6596.7895.50-0.04%7,602,648
Jan 26, 202696.7996.8796.7596.8295.540.10%7,558,290
Jan 23, 202696.5696.7496.3896.7295.440.25%14,874,060
Jan 22, 202696.5096.7296.2796.4895.21-0.02%10,693,029
Jan 21, 202696.0096.5195.9796.5095.230.80%15,998,885
Jan 20, 202695.7895.9295.6795.7394.47-0.50%7,840,318
Jan 16, 202696.4596.4996.2096.2194.94-0.20%9,285,204
Jan 15, 202696.4496.5296.3696.4095.130.04%7,041,329
Jan 14, 202696.2596.3796.1096.3695.090.21%6,723,875
Jan 13, 202696.2996.3296.0996.1694.89-0.12%7,871,315
Jan 12, 202696.1096.3996.1096.2895.01-0.08%7,894,965
Jan 9, 202696.1996.3696.0996.3695.090.36%6,646,408
Jan 8, 202695.9396.0995.8496.0194.74-0.16%8,138,030
Jan 7, 202696.4596.4596.1496.1694.89-0.20%9,562,709
Jan 6, 202696.4596.4596.2196.3595.08-0.10%7,385,001
Jan 5, 202696.4596.4796.2896.4595.180.16%6,030,243
Jan 2, 202696.5096.5096.2196.3095.030.02%9,525,820
Dec 31, 202596.5496.6196.2896.2895.01-0.20%3,672,234
Dec 30, 202596.5896.6296.4796.4795.20-0.12%4,021,677
Dec 29, 202596.6296.6596.4696.5995.310.05%4,935,634
Dec 26, 202596.6496.7296.4196.5495.27-0.01%2,965,599
Dec 24, 202596.4896.5796.3596.5595.270.30%1,328,899
Dec 23, 202596.2596.3696.1596.2694.99-0.05%4,529,907
Dec 22, 202596.4296.5096.2196.3195.040.04%2,877,151
Dec 19, 202596.4096.4396.1996.2795.00-0.44%4,903,958
Dec 18, 202596.6896.7496.5096.7095.050.44%5,520,099
Dec 17, 202596.5496.5496.2596.2894.63-0.38%7,068,291
Dec 16, 202596.4596.6696.4096.6595.000.27%8,632,568
Dec 15, 202596.4596.5496.3196.3994.740.14%7,951,795
Dec 12, 202596.2696.3896.1896.2694.61-0.05%8,805,818
Dec 11, 202596.3596.4496.2496.3194.660.07%4,875,777
Dec 10, 202595.8596.2595.6896.2494.590.41%7,249,129
Dec 9, 202595.9895.9895.7295.8594.21-0.08%7,763,926
Dec 8, 202596.2496.2595.8895.9394.29-0.42%6,617,217
Dec 5, 202596.4796.6396.2896.3394.68-0.13%5,998,398
Dec 4, 202596.4796.5196.3096.4694.81-0.08%8,228,997
Dec 3, 202596.7296.7396.4296.5494.890.12%6,136,282