iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Historical Stock Data
89.76 ↑0.50 (0.56%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EMB is down -0.01% a day on average. There have been 14 days where iShares J.P. Morgan USD Emerging Markets Bond ETF closed green and 16 days where EMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 89.81 | 89.76 | ↓$0.05 (-0.06%) | 89.70 | 89.90 | 3.56M |
| 2024-07-25 | 89.25 | 89.26 | ↑$0.01 (0.01%) | 89.25 | 89.63 | 4.76M |
| 2024-07-24 | 89.60 | 89.11 | ↓$0.49 (-0.55%) | 89.11 | 89.78 | 5.44M |
| 2024-07-23 | 89.68 | 89.69 | ↑$0.01 (0.01%) | 89.68 | 89.93 | 2.71M |
| 2024-07-22 | 89.61 | 89.66 | ↑$0.05 (0.06%) | 89.52 | 89.93 | 5M |
| 2024-07-19 | 89.41 | 89.26 | ↓$0.15 (-0.17%) | 89.22 | 89.59 | 5.65M |
| 2024-07-18 | 90.00 | 89.50 | ↓$0.50 (-0.56%) | 89.44 | 90.00 | 7.12M |
| 2024-07-17 | 90.00 | 89.97 | ↓$0.03 (-0.03%) | 89.90 | 90.10 | 6.12M |
| 2024-07-16 | 90.06 | 90.29 | ↑$0.23 (0.26%) | 90.01 | 90.31 | 4.45M |
| 2024-07-15 | 90.26 | 89.89 | ↓$0.37 (-0.41%) | 89.77 | 90.26 | 4.98M |
| 2024-07-12 | 89.85 | 90.26 | ↑$0.41 (0.46%) | 89.84 | 90.38 | 6.49M |
| 2024-07-11 | 90.13 | 90.09 | ↓$0.04 (-0.04%) | 89.98 | 90.34 | 6.84M |
| 2024-07-10 | 89.34 | 89.57 | ↑$0.23 (0.26%) | 89.28 | 89.59 | 5.72M |
| 2024-07-09 | 89.37 | 89.15 | ↓$0.22 (-0.25%) | 89.02 | 89.37 | 7.33M |
| 2024-07-08 | 89.45 | 89.43 | ↓$0.02 (-0.02%) | 89.32 | 89.50 | 6.19M |
| 2024-07-05 | 89.19 | 89.45 | ↑$0.26 (0.29%) | 89.12 | 89.47 | 5.43M |
| 2024-07-03 | 88.24 | 88.87 | ↑$0.63 (0.71%) | 88.24 | 88.89 | 3.88M |
| 2024-07-02 | 87.54 | 88.18 | ↑$0.64 (0.73%) | 87.54 | 88.20 | 7.24M |
| 2024-07-01 | 87.51 | 87.75 | ↑$0.24 (0.27%) | 87.51 | 88.12 | 7.70M |
| 2024-06-28 | 89.32 | 88.48 | ↓$0.84 (-0.94%) | 88.48 | 89.32 | 6.57M |
| 2024-06-27 | 89.23 | 89.19 | ↓$0.04 (-0.04%) | 89.10 | 89.37 | 2.99M |
| 2024-06-26 | 89.16 | 89.11 | ↓$0.05 (-0.06%) | 88.94 | 89.17 | 6.09M |
| 2024-06-25 | 89.39 | 89.41 | ↑$0.02 (0.02%) | 89.27 | 89.46 | 3.53M |
| 2024-06-24 | 89.38 | 89.42 | ↑$0.04 (0.04%) | 89.34 | 89.52 | 3.75M |
| 2024-06-21 | 89.50 | 89.38 | ↓$0.12 (-0.13%) | 89.21 | 89.51 | 5.34M |
| 2024-06-20 | 89.56 | 89.27 | ↓$0.29 (-0.32%) | 89.18 | 89.56 | 3.83M |
| 2024-06-18 | 89.29 | 89.60 | ↑$0.31 (0.35%) | 89.25 | 89.68 | 6.84M |
| 2024-06-17 | 89.22 | 89.01 | ↓$0.21 (-0.24%) | 88.75 | 89.22 | 6.49M |
| 2024-06-14 | 89.23 | 89.28 | ↑$0.05 (0.06%) | 89.17 | 89.41 | 6.12M |
| 2024-06-13 | 89.44 | 89.39 | ↓$0.05 (-0.06%) | 89.26 | 89.63 | 7.24M |
Create an account or log in to view more rows.
$EMB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EMB added!
$EMB hmm...
$EMB buying all the dips.
$EMB all in
$EMB Buy it up so it crashes harder in the next two trading days
$EMB peak frustration
$EMB i need more
$EMB let’s gooooo
$EMB not good