Skip to main content
logo
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
96.28
-0.19 (-0.20%)
At close: Dec 31, 2025, 4:00 PM EST
96.30
+0.02 (0.02%)
After-hours: Dec 31, 2025, 6:37 PM EST

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202596.5496.6196.2896.2896.28-0.20%3,672,234
Dec 30, 202596.5896.6296.4796.4796.47-0.12%4,021,677
Dec 29, 202596.6296.6596.4696.5996.590.05%4,935,634
Dec 26, 202596.6496.7296.4196.5496.54-0.01%2,965,599
Dec 24, 202596.4896.5796.3596.5596.550.30%1,328,899
Dec 23, 202596.2596.3696.1596.2696.26-0.05%4,529,907
Dec 22, 202596.4296.5096.2196.3196.310.04%2,877,151
Dec 19, 202596.4096.4396.1996.2796.27-0.44%4,903,958
Dec 18, 202596.6896.7496.5096.7096.320.44%5,520,099
Dec 17, 202596.5496.5496.2596.2895.90-0.38%7,068,291
Dec 16, 202596.4596.6696.4096.6596.270.27%8,632,568
Dec 15, 202596.4596.5496.3196.3996.010.14%7,951,795
Dec 12, 202596.2696.3896.1896.2695.88-0.05%8,805,818
Dec 11, 202596.3596.4496.2496.3195.930.07%4,875,777
Dec 10, 202595.8596.2595.6896.2495.860.41%7,249,129
Dec 9, 202595.9895.9895.7295.8595.47-0.08%7,763,926
Dec 8, 202596.2496.2595.8895.9395.55-0.42%6,617,217
Dec 5, 202596.4796.6396.2896.3395.95-0.13%5,998,398
Dec 4, 202596.4796.5196.3096.4696.08-0.08%8,228,997
Dec 3, 202596.7296.7396.4296.5496.160.12%6,136,282
Dec 2, 202596.1196.4796.0496.4296.040.42%10,879,885
Dec 1, 202595.9496.2295.9396.0295.64-0.73%11,152,104
Nov 28, 202596.7596.8096.6196.7395.980.03%2,628,375
Nov 26, 202596.6196.7496.4596.7095.950.10%4,718,733
Nov 25, 202596.4096.6496.3296.6095.850.26%10,391,296
Nov 24, 202596.3996.4396.2496.3595.600.21%5,421,718
Nov 21, 202595.8996.2595.8996.1595.400.27%5,329,764
Nov 20, 202596.1996.3595.8695.8995.14-0.24%14,799,075
Nov 19, 202596.0696.1895.9996.1295.370.17%8,184,796
Nov 18, 202596.0296.1295.8795.9695.21-0.03%6,411,184
Nov 17, 202596.2196.3595.9795.9995.240.02%9,950,593
Nov 14, 202596.0596.1695.9795.9795.22-0.06%7,216,067
Nov 13, 202596.5496.5596.0096.0395.28-0.49%6,880,202
Nov 12, 202596.4696.5296.2396.5095.750.04%7,200,662
Nov 11, 202596.2796.4996.2296.4695.710.23%2,303,522
Nov 10, 202595.9496.2795.9496.2495.490.23%6,128,266
Nov 7, 202596.1296.1295.7296.0295.270.05%6,388,855
Nov 6, 202596.0696.0995.8995.9795.220.33%6,867,790
Nov 5, 202595.9495.9495.6595.6594.90-0.22%5,893,895
Nov 4, 202595.8196.0195.7595.8695.11-0.11%6,231,677
Nov 3, 202596.5196.5195.9395.9795.22-0.72%9,436,868
Oct 31, 202596.7296.8296.5596.6795.500.19%8,851,562
Oct 30, 202596.5296.6896.3196.4995.32-0.11%9,112,492
Oct 29, 202596.9997.0396.5596.6095.43-0.44%7,368,613
Oct 28, 202597.0797.0796.9097.0395.86-4,779,958
Oct 27, 202596.9997.0496.7597.0395.860.77%5,751,735
Oct 24, 202596.3396.4496.1396.2995.130.29%4,003,255
Oct 23, 202596.1096.1395.9396.0194.85-0.07%4,820,545
Oct 22, 202596.3296.3295.9896.0894.92-0.21%6,725,743
Oct 21, 202596.4196.5196.2696.2895.120.12%4,754,065