iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Historical Stock Data
96.70 ↑0.42 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMB is down -0.01% a day on average. There have been 13 days where iShares J.P. Morgan USD Emerging Markets Bond ETF closed green and 17 days where EMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 96.68 | 96.70 | ↑$0.02 (0.02%) | 96.50 | 96.74 | 5.52M |
| 2025-12-17 | 96.54 | 96.28 | ↓$0.26 (-0.27%) | 96.25 | 96.54 | 7.07M |
| 2025-12-16 | 96.45 | 96.65 | ↑$0.20 (0.21%) | 96.40 | 96.66 | 8.63M |
| 2025-12-15 | 96.45 | 96.39 | ↓$0.06 (-0.06%) | 96.31 | 96.54 | 7.95M |
| 2025-12-12 | 96.26 | 96.26 | ↑$0.00 (0.00%) | 96.18 | 96.38 | 8.81M |
| 2025-12-11 | 96.35 | 96.31 | ↓$0.04 (-0.04%) | 96.24 | 96.44 | 4.88M |
| 2025-12-10 | 95.85 | 96.24 | ↑$0.39 (0.41%) | 95.68 | 96.25 | 7.25M |
| 2025-12-09 | 95.98 | 95.85 | ↓$0.13 (-0.14%) | 95.72 | 95.98 | 7.76M |
| 2025-12-08 | 96.24 | 95.93 | ↓$0.31 (-0.32%) | 95.88 | 96.25 | 6.62M |
| 2025-12-05 | 96.47 | 96.33 | ↓$0.14 (-0.15%) | 96.28 | 96.63 | 6M |
| 2025-12-04 | 96.47 | 96.46 | ↓$0.01 (-0.01%) | 96.30 | 96.51 | 8.23M |
| 2025-12-03 | 96.72 | 96.54 | ↓$0.18 (-0.19%) | 96.42 | 96.73 | 6.14M |
| 2025-12-02 | 96.11 | 96.42 | ↑$0.31 (0.32%) | 96.04 | 96.47 | 10.88M |
| 2025-12-01 | 95.94 | 96.02 | ↑$0.08 (0.08%) | 95.93 | 96.22 | 11.15M |
| 2025-11-28 | 96.75 | 96.73 | ↓$0.02 (-0.02%) | 96.61 | 96.80 | 2.63M |
| 2025-11-26 | 96.61 | 96.70 | ↑$0.09 (0.09%) | 96.45 | 96.74 | 4.72M |
| 2025-11-25 | 96.40 | 96.60 | ↑$0.20 (0.21%) | 96.32 | 96.64 | 10.39M |
| 2025-11-24 | 96.39 | 96.35 | ↓$0.04 (-0.04%) | 96.24 | 96.43 | 5.42M |
| 2025-11-21 | 95.89 | 96.15 | ↑$0.26 (0.27%) | 95.89 | 96.25 | 5.33M |
| 2025-11-20 | 96.19 | 95.89 | ↓$0.30 (-0.31%) | 95.86 | 96.35 | 14.80M |
| 2025-11-19 | 96.06 | 96.12 | ↑$0.06 (0.06%) | 95.99 | 96.18 | 8.18M |
| 2025-11-18 | 96.02 | 95.96 | ↓$0.06 (-0.06%) | 95.87 | 96.12 | 6.41M |
| 2025-11-17 | 96.21 | 95.99 | ↓$0.22 (-0.23%) | 95.97 | 96.35 | 9.95M |
| 2025-11-14 | 96.05 | 95.97 | ↓$0.08 (-0.08%) | 95.97 | 96.16 | 7.22M |
| 2025-11-13 | 96.54 | 96.03 | ↓$0.52 (-0.53%) | 96.00 | 96.55 | 6.88M |
| 2025-11-12 | 96.46 | 96.50 | ↑$0.05 (0.05%) | 96.23 | 96.52 | 7.20M |
| 2025-11-11 | 96.27 | 96.46 | ↑$0.19 (0.20%) | 96.22 | 96.49 | 2.30M |
| 2025-11-10 | 95.94 | 96.24 | ↑$0.30 (0.31%) | 95.94 | 96.27 | 6.13M |
| 2025-11-07 | 96.12 | 96.02 | ↓$0.10 (-0.10%) | 95.72 | 96.12 | 6.39M |
| 2025-11-06 | 96.06 | 95.97 | ↓$0.09 (-0.09%) | 95.89 | 96.09 | 6.87M |
Create an account or log in to view more rows.
$EMB added!
$EMB whelp. you win this round. goodluck
$EMB Bull trap
$EMB if your selling dont regret it later
$EMB let’s go baby!
$EMB Overpower the algos!
$EMB coming now
$EMB let’s go!! Squeeze time
$EMB due for a spike!
$EMB we’re fucked tomorrow boys