Skip to main content
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
96.33
-0.13 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
96.10
-0.23 (-0.24%)
After-hours: Dec 5, 2025, 7:54 PM EST

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202596.4796.6396.2896.3396.33-0.13%5,955,835
Dec 4, 202596.4796.5196.3096.4696.46-0.08%8,228,997
Dec 3, 202596.7296.7396.4296.5496.540.12%6,136,274
Dec 2, 202596.1196.4796.0496.4296.420.42%10,646,759
Dec 1, 202595.9496.2295.9396.0296.02-0.73%11,124,316
Nov 28, 202596.7596.8096.6196.7396.360.03%2,628,375
Nov 26, 202596.6196.7496.4596.7096.330.10%4,718,733
Nov 25, 202596.4096.6496.3296.6096.230.26%10,391,296
Nov 24, 202596.3996.4396.2496.3595.980.21%5,421,718
Nov 21, 202595.8996.2595.8996.1595.780.27%5,329,764
Nov 20, 202596.1996.3595.8695.8995.52-0.24%14,799,075
Nov 19, 202596.0696.1895.9996.1295.750.17%8,184,796
Nov 18, 202596.0296.1295.8795.9695.59-0.03%6,411,184
Nov 17, 202596.2196.3595.9795.9995.620.02%9,950,593
Nov 14, 202596.0596.1695.9795.9795.60-0.06%7,216,067
Nov 13, 202596.5496.5596.0096.0395.66-0.49%6,880,202
Nov 12, 202596.4696.5296.2396.5096.130.04%7,200,662
Nov 11, 202596.2796.4996.2296.4696.090.23%2,303,522
Nov 10, 202595.9496.2795.9496.2495.870.23%6,128,266
Nov 7, 202596.1296.1295.7296.0295.650.05%6,388,855
Nov 6, 202596.0696.0995.8995.9795.600.33%6,867,790
Nov 5, 202595.9495.9495.6595.6595.28-0.22%5,893,895
Nov 4, 202595.8196.0195.7595.8695.49-0.11%6,231,677
Nov 3, 202596.5196.5195.9395.9795.60-0.72%9,436,868
Oct 31, 202596.7296.8296.5596.6795.880.19%8,851,562
Oct 30, 202596.5296.6896.3196.4995.70-0.11%9,112,492
Oct 29, 202596.9997.0396.5596.6095.81-0.44%7,368,613
Oct 28, 202597.0797.0796.9097.0396.24-4,779,958
Oct 27, 202596.9997.0496.7597.0396.240.77%5,751,735
Oct 24, 202596.3396.4496.1396.2995.510.29%4,003,255
Oct 23, 202596.1096.1395.9396.0195.23-0.07%4,820,545
Oct 22, 202596.3296.3295.9896.0895.30-0.21%6,725,743
Oct 21, 202596.4196.5196.2696.2895.500.12%4,754,065
Oct 20, 202595.9796.1695.9596.1695.380.44%7,665,734
Oct 17, 202595.7195.7695.5295.7494.960.03%6,359,175
Oct 16, 202595.6695.7895.5695.7194.930.15%7,380,413
Oct 15, 202595.6395.7795.3995.5794.790.35%11,401,347
Oct 14, 202595.0395.4494.9195.2494.46-0.04%9,988,278
Oct 13, 202595.0195.3094.9295.2894.500.69%4,121,691
Oct 10, 202595.1495.2394.5794.6393.86-0.44%16,586,388
Oct 9, 202595.1995.2294.8895.0594.28-0.05%7,375,716
Oct 8, 202595.2795.2795.0195.1094.320.05%10,027,526
Oct 7, 202595.0795.1894.9795.0594.28-0.04%7,018,281
Oct 6, 202595.1895.1895.0395.0994.31-0.13%5,126,805
Oct 3, 202595.2795.3395.1395.2194.430.04%4,600,809
Oct 2, 202594.9295.2494.9195.1794.390.05%6,074,040
Oct 1, 202594.8895.1794.8495.1294.34-0.07%10,072,502
Sep 30, 202595.4395.5195.1795.1994.02-0.21%7,422,900
Sep 29, 202595.2395.4795.2395.3994.220.17%4,182,261
Sep 26, 202595.3095.4095.1095.2394.06-0.03%6,119,875