iShares JP Morgan USD Emerging Markets Bond ETF (EMB)

EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	92.08	92.27	91.94	92.10	92.10	-0.09%	6,464,929
Jun 26, 2025	92.00	92.19	91.81	92.18	92.18	0.30%	5,574,884
Jun 25, 2025	91.83	91.91	91.66	91.90	91.90	-0.05%	5,299,284
Jun 24, 2025	91.63	92.05	91.49	91.95	91.95	0.60%	10,997,508
Jun 23, 2025	91.18	91.47	90.96	91.40	91.40	0.29%	5,895,650
Jun 20, 2025	91.07	91.25	90.95	91.14	91.14	0.13%	3,351,476
Jun 18, 2025	91.28	91.28	90.81	91.02	91.02	-0.07%	5,097,781
Jun 17, 2025	91.18	91.25	90.98	91.08	91.08	0.08%	4,668,475
Jun 16, 2025	91.10	91.33	90.98	91.01	91.01	0.11%	5,454,123
Jun 13, 2025	91.19	91.19	90.84	90.91	90.91	-0.63%	6,522,404
Jun 12, 2025	91.34	91.49	91.30	91.49	91.49	0.18%	5,468,098
Jun 11, 2025	91.15	91.40	91.15	91.33	91.33	0.30%	6,011,023
Jun 10, 2025	90.96	91.06	90.80	91.06	91.06	0.44%	6,668,161
Jun 9, 2025	90.60	90.76	90.46	90.66	90.66	0.25%	3,577,564
Jun 6, 2025	90.66	90.66	90.39	90.43	90.43	-0.15%	5,160,164
Jun 5, 2025	90.91	90.92	90.47	90.57	90.57	-0.24%	6,480,055
Jun 4, 2025	90.76	90.92	90.70	90.79	90.79	0.38%	4,655,765
Jun 3, 2025	90.39	90.45	90.31	90.45	90.45	0.32%	5,761,630
Jun 2, 2025	90.08	90.28	89.96	90.16	90.16	-0.49%	5,414,903
May 30, 2025	90.62	90.67	90.43	90.60	90.19	-	8,235,745
May 29, 2025	90.19	90.65	90.19	90.60	90.19	0.34%	4,568,653
May 28, 2025	90.36	90.44	90.13	90.29	89.89	-0.21%	4,109,662
May 27, 2025	90.09	90.56	90.09	90.48	90.08	0.61%	6,079,020
May 23, 2025	89.93	89.99	89.68	89.93	89.53	0.10%	4,432,902
May 22, 2025	89.59	89.99	89.45	89.84	89.44	0.34%	6,326,142
May 21, 2025	90.10	90.20	89.50	89.54	89.14	-0.92%	7,544,949
May 20, 2025	90.16	90.45	90.16	90.37	89.97	-0.15%	5,181,895
May 19, 2025	89.90	90.52	89.82	90.51	90.11	0.07%	3,858,734
May 16, 2025	90.52	90.69	90.26	90.45	90.05	0.19%	3,062,019
May 15, 2025	90.15	90.32	89.96	90.28	89.88	0.33%	4,056,749
May 14, 2025	90.20	90.21	89.87	89.98	89.58	-0.33%	3,366,711
May 13, 2025	90.42	90.45	90.22	90.28	89.88	0.09%	4,821,761
May 12, 2025	90.21	90.26	90.07	90.20	89.80	0.58%	6,084,772
May 9, 2025	89.68	89.76	89.61	89.68	89.28	0.16%	3,615,836
May 8, 2025	89.95	89.95	89.53	89.54	89.14	-0.40%	5,234,514
May 7, 2025	90.00	90.03	89.65	89.90	89.50	0.39%	4,383,445
May 6, 2025	89.49	89.62	89.17	89.55	89.15	0.41%	7,230,473
May 5, 2025	89.36	89.37	89.09	89.18	88.78	-0.20%	4,309,071
May 2, 2025	89.54	89.58	89.32	89.36	88.96	-0.27%	3,303,063
May 1, 2025	89.82	89.84	89.43	89.60	89.20	-0.40%	4,837,575
Apr 30, 2025	89.76	90.21	89.76	89.96	89.16	-0.71%	12,070,485
Apr 29, 2025	90.28	90.62	90.17	90.60	89.79	0.13%	5,574,114
Apr 28, 2025	90.23	90.52	90.09	90.48	89.67	0.11%	5,043,598
Apr 25, 2025	90.16	90.45	90.03	90.38	89.57	0.40%	4,015,092
Apr 24, 2025	89.55	90.03	89.46	90.02	89.22	1.07%	3,271,671
Apr 23, 2025	89.84	90.07	88.96	89.07	88.28	0.44%	5,841,835
Apr 22, 2025	88.52	89.01	88.37	88.68	87.89	1.04%	5,868,060
Apr 21, 2025	88.36	88.51	87.55	87.77	86.99	-1.16%	5,740,047
Apr 17, 2025	88.93	88.97	88.75	88.80	88.01	0.26%	3,325,421
Apr 16, 2025	88.64	88.75	88.35	88.57	87.78	0.03%	3,566,850

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.