Skip to main content
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
96.54
-0.02 (-0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202696.5496.6696.4996.5496.54-0.02%3,531,438
Jun 25, 202696.8096.8396.5596.5696.56-0.01%4,442,204
Jun 24, 202696.5296.6796.4496.5796.570.32%8,401,121
Jun 23, 202696.2796.4496.2196.2696.26-0.15%5,800,714
Jun 22, 202696.4996.7796.3696.4096.40-0.34%5,290,720
Jun 18, 202696.8196.8496.6796.7396.730.47%3,129,127
Jun 17, 202696.6296.8096.2696.2896.28-0.40%8,742,133
Jun 16, 202696.5096.8796.5096.6796.67-0.04%6,190,238
Jun 15, 202696.6896.8296.6496.7196.710.36%5,828,053
Jun 12, 202696.3096.3996.0996.3696.360.09%5,364,368
Jun 11, 202695.5496.3095.4996.2796.270.96%8,187,239
Jun 10, 202695.2795.7595.2695.3595.35-0.33%8,400,327
Jun 9, 202695.6195.7995.2195.6795.670.41%6,926,115
Jun 8, 202695.7095.7095.2795.2895.28-0.13%6,165,222
Jun 5, 202695.7595.8595.3895.4095.40-0.73%7,364,164
Jun 4, 202696.1596.1995.9796.1096.100.21%4,132,201
Jun 3, 202695.9796.0795.7395.9095.90-0.37%5,619,438
Jun 2, 202696.2696.2796.0796.2696.260.26%4,572,057
Jun 1, 202695.9696.0195.6896.0196.01-0.01%6,351,109
May 29, 202696.3196.5196.2996.4396.020.21%7,382,890
May 28, 202695.8996.2795.8096.2395.820.26%6,077,935
May 27, 202695.9395.9995.7795.9895.570.36%6,074,617
May 26, 202695.6795.7195.4395.6495.240.49%5,666,634
May 22, 202695.2495.2494.9995.1794.770.19%3,282,582
May 21, 202694.7495.1094.5794.9994.590.07%9,653,072
May 20, 202694.2995.0794.2594.9294.520.71%13,079,863
May 19, 202694.3794.4394.0594.2593.85-0.39%10,819,815
May 18, 202694.6694.9394.4894.6294.22-0.10%7,403,034
May 15, 202695.0695.0694.7194.7194.31-0.87%7,101,068
May 14, 202695.7895.9495.5295.5495.14-4,858,008
May 13, 202695.5395.6695.4495.5495.14-0.19%8,683,056
May 12, 202695.7795.7995.5695.7295.32-0.26%7,073,875
May 11, 202696.1396.1695.9095.9795.56-0.19%2,376,846
May 8, 202696.1896.3096.0896.1595.740.26%3,381,252
May 7, 202696.4196.4295.8595.9095.50-0.38%4,231,283
May 6, 202696.1096.2996.0696.2795.860.79%6,394,308
May 5, 202695.4195.5695.1995.5295.120.46%6,227,164
May 4, 202695.5795.5794.8295.0894.68-0.51%9,252,331
May 1, 202695.6395.9295.5595.5795.170.19%8,328,575
Apr 30, 202695.7195.9395.6295.8094.990.31%9,821,563
Apr 29, 202695.7195.8395.3395.5094.69-0.47%6,457,244
Apr 28, 202695.7395.9595.6595.9595.14-0.08%6,547,424
Apr 27, 202696.1496.2095.9496.0395.22-0.18%4,898,161
Apr 24, 202696.1696.2395.8796.2095.380.28%7,559,072
Apr 23, 202696.3296.4595.7395.9395.12-0.47%9,456,451
Apr 22, 202696.5096.5496.2096.3895.560.26%5,613,544
Apr 21, 202696.4996.5696.1296.1395.31-0.48%4,455,928
Apr 20, 202696.6296.7296.4796.5995.77-0.08%4,514,148
Apr 17, 202696.7096.9396.4896.6795.850.75%6,010,287
Apr 16, 202696.2796.2795.8095.9595.14-0.31%5,145,729
Apr 15, 202696.2196.4296.1496.2595.43-0.22%5,839,991
Apr 14, 202696.2296.5696.1196.4695.640.45%5,340,592
Apr 13, 202695.5196.0395.3796.0395.220.55%7,197,457
Apr 10, 202695.7395.7595.3495.5094.69-0.01%7,361,325
Apr 9, 202695.0895.7494.9195.5194.700.42%8,487,576
Apr 8, 202695.5195.6194.9495.1194.301.19%10,216,236
Apr 7, 202693.9494.0593.4193.9993.190.05%6,875,871
Apr 6, 202693.8294.0693.7693.9493.14-0.03%4,038,821
Apr 2, 202693.5594.1293.4393.9793.170.12%9,752,605
Apr 1, 202693.8394.1293.7393.8693.060.41%13,253,777
Mar 31, 202693.6094.2293.3093.9392.680.88%17,521,129
Mar 30, 202693.2793.4392.8893.1191.870.17%12,637,941
Mar 27, 202693.1893.3392.8792.9591.71-0.55%15,107,135
Mar 26, 202694.2794.3293.4393.4692.22-1.03%16,244,201
Mar 25, 202694.3094.5594.1594.4393.170.91%14,139,303
Mar 24, 202693.6893.9393.4093.5892.34-0.51%12,780,053
Mar 23, 202693.5294.3593.4594.0692.810.98%24,642,040
Mar 20, 202694.3194.3593.1093.1591.91-1.56%13,837,342
Mar 19, 202693.9394.6993.8694.6393.370.29%15,194,733
Mar 18, 202695.0195.0594.3694.3693.11-0.78%12,867,811
Mar 17, 202695.0395.2495.0195.1093.840.37%10,304,438
Mar 16, 202694.5694.9694.5694.7593.490.39%11,271,569
Mar 13, 202695.0695.2794.3594.3893.13-0.49%20,572,135
Mar 12, 202695.2895.3694.8494.8493.58-0.84%39,159,988
Mar 11, 202696.1196.1195.6095.6494.37-0.32%14,478,794
Mar 10, 202696.0696.5095.9495.9594.67-0.01%13,780,879
Mar 9, 202695.0996.0995.0495.9694.680.22%21,921,629
Mar 6, 202695.7396.0195.5095.7594.48-0.65%12,473,287
Mar 5, 202696.3496.5896.2296.3895.10-0.51%12,868,625
Mar 4, 202696.5296.9396.4296.8795.580.33%12,548,652
Mar 3, 202695.9696.6795.9296.5595.27-0.45%16,425,759
Mar 2, 202696.7697.0096.6996.9995.70-0.35%16,799,989
Feb 27, 202697.6397.7497.4897.7396.030.05%8,824,844
Feb 26, 202697.7597.7897.5597.6895.98-0.06%4,959,696
Feb 25, 202697.6397.7997.6097.7496.040.09%5,507,883
Feb 24, 202697.5397.7597.5397.6595.95-0.06%6,290,820
Feb 23, 202697.7297.8097.5097.7196.010.06%7,163,388
Feb 20, 202697.5597.6597.4097.6595.950.10%7,931,635
Feb 19, 202697.4697.5897.2497.5595.86-0.11%6,826,619
Feb 18, 202697.7197.7797.5597.6695.960.04%7,574,348
Feb 17, 202697.6097.7697.5497.6295.930.21%4,672,193
Feb 13, 202697.4897.6197.3197.4295.730.17%6,711,920
Feb 12, 202697.2097.4097.0597.2595.560.28%7,447,320
Feb 11, 202696.9597.0996.8396.9895.300.01%6,827,186
Feb 10, 202697.0797.0996.9496.9795.290.26%5,805,100
Feb 9, 202696.6596.8896.4296.7295.040.03%12,302,287
Feb 6, 202696.6096.6996.4496.6995.010.26%7,991,452
Feb 5, 202696.3496.5096.2396.4494.770.25%12,106,883
Feb 4, 202696.3796.4096.0996.2094.530.04%12,475,702
Feb 3, 202696.3096.3095.9796.1694.490.02%10,483,097