iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Historical Stock Data

86.86 ↑1.24 (1.45%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, EMB is up 0.22% a day on average. There have been 19 days where iShares J.P. Morgan USD Emerging Markets Bond ETF closed green and 11 days where EMB closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0786.1486.86↑$0.72 (0.84%)86.1486.866.27M
2022-12-0685.9785.62↓$0.35 (-0.41%)85.3786.036.51M
2022-12-0586.7286.09↓$0.63 (-0.73%)85.9786.926.24M
2022-12-0286.5187.43↑$0.92 (1.06%)86.5187.445.61M
2022-12-0186.5387.80↑$1.27 (1.47%)86.3587.8613.60M
2022-11-3085.4686.43↑$0.97 (1.14%)85.2986.585.27M
2022-11-2985.3385.46↑$0.13 (0.15%)85.1085.604.72M
2022-11-2885.4185.07↓$0.34 (-0.40%)84.9885.635.24M
2022-11-2584.9685.41↑$0.45 (0.53%)84.9685.431.72M
2022-11-2384.6885.02↑$0.34 (0.40%)84.5685.172.94M
2022-11-2283.9284.47↑$0.55 (0.66%)83.9084.485.36M
2022-11-2183.9383.60↓$0.33 (-0.39%)83.4383.994.21M
2022-11-1883.9383.59↓$0.34 (-0.41%)83.2484.024.26M
2022-11-1783.3983.59↑$0.20 (0.24%)83.2983.856.57M
2022-11-1684.2784.35↑$0.08 (0.09%)84.0584.498.58M
2022-11-1583.9684.35↑$0.39 (0.46%)83.0484.4115.72M
2022-11-1482.9482.79↓$0.15 (-0.18%)82.7383.259.60M
2022-11-1183.6483.50↓$0.14 (-0.17%)83.0083.786.46M
2022-11-1082.2383.52↑$1.29 (1.57%)82.0983.5813.77M
2022-11-0980.6779.85↓$0.82 (-1.02%)79.6981.2911.74M
2022-11-0880.5580.94↑$0.39 (0.48%)80.4381.314.87M
2022-11-0780.6680.38↓$0.28 (-0.35%)80.1080.664.67M
2022-11-0479.8780.41↑$0.54 (0.68%)79.6480.549.72M
2022-11-0378.5279.14↑$0.62 (0.79%)78.2479.339.33M
2022-11-0280.0379.42↓$0.61 (-0.76%)79.2980.928.73M
2022-11-0179.7080.03↑$0.33 (0.41%)79.2680.0810.99M
2022-10-3179.6678.90↓$0.76 (-0.95%)78.7479.6610.46M
2022-10-2879.8180.14↑$0.33 (0.41%)79.7780.374.77M
2022-10-2779.7579.94↑$0.19 (0.24%)79.5980.296.90M
2022-10-2679.2679.76↑$0.50 (0.63%)79.2680.226.22M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MelbourneCheersAu

$EMB hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
breakthisgrip

$EMB tomorrow will be an explosion day
I believe it!

0 Like Report
aussie713

$EMB used to this fuckery!! Not leaving no chance !

0 Like Report
dogefan77

$EMB Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
4texin

$EMB Fuk the 1% even though i feel like the 1%

0 Like Report
bullorbear

$EMB This may be your last opportunity to buy on the cheap??

0 Like Report