iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Historical Stock Data
89.54 ↓0.83 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMB is up 0.10% a day on average. There have been 15 days where iShares J.P. Morgan USD Emerging Markets Bond ETF closed green and 15 days where EMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 90.10 | 89.54 | ↓$0.56 (-0.62%) | 89.50 | 90.20 | 7.54M |
| 2025-05-20 | 90.34 | 90.37 | ↑$0.03 (0.03%) | 90.18 | 90.45 | 5.18M |
| 2025-05-19 | 89.90 | 90.51 | ↑$0.61 (0.68%) | 89.86 | 90.52 | 3.86M |
| 2025-05-16 | 90.52 | 90.45 | ↓$0.07 (-0.08%) | 90.26 | 90.56 | 2.89M |
| 2025-05-15 | 90.15 | 90.28 | ↑$0.13 (0.14%) | 89.96 | 90.32 | 3.90M |
| 2025-05-14 | 90.20 | 89.98 | ↓$0.22 (-0.24%) | 89.87 | 90.20 | 3.37M |
| 2025-05-13 | 90.42 | 90.28 | ↓$0.14 (-0.15%) | 90.22 | 90.45 | 4.82M |
| 2025-05-12 | 90.19 | 90.20 | ↑$0.01 (0.01%) | 90.07 | 90.26 | 6.08M |
| 2025-05-09 | 89.68 | 89.68 | ↑$0.00 (0.00%) | 89.61 | 89.76 | 3.60M |
| 2025-05-08 | 89.95 | 89.54 | ↓$0.41 (-0.46%) | 89.53 | 89.95 | 5.23M |
| 2025-05-07 | 90.00 | 89.90 | ↓$0.10 (-0.11%) | 89.65 | 90.03 | 4.38M |
| 2025-05-06 | 89.49 | 89.55 | ↑$0.06 (0.07%) | 89.17 | 89.62 | 7.23M |
| 2025-05-05 | 89.36 | 89.18 | ↓$0.18 (-0.20%) | 89.09 | 89.37 | 4.31M |
| 2025-05-02 | 89.54 | 89.36 | ↓$0.18 (-0.20%) | 89.32 | 89.58 | 3.30M |
| 2025-05-01 | 89.82 | 89.60 | ↓$0.22 (-0.24%) | 89.43 | 89.84 | 4.84M |
| 2025-04-30 | 89.76 | 89.96 | ↑$0.20 (0.22%) | 89.76 | 90.21 | 12.07M |
| 2025-04-29 | 90.28 | 90.60 | ↑$0.32 (0.35%) | 90.19 | 90.62 | 5.57M |
| 2025-04-28 | 90.23 | 90.48 | ↑$0.25 (0.28%) | 90.09 | 90.52 | 5.04M |
| 2025-04-25 | 90.16 | 90.38 | ↑$0.22 (0.24%) | 90.03 | 90.45 | 4M |
| 2025-04-24 | 89.55 | 90.02 | ↑$0.47 (0.52%) | 89.46 | 90.03 | 3.27M |
| 2025-04-23 | 89.24 | 89.07 | ↓$0.17 (-0.19%) | 88.96 | 90.07 | 5.84M |
| 2025-04-22 | 88.55 | 88.68 | ↑$0.13 (0.15%) | 88.37 | 89.01 | 5.69M |
| 2025-04-21 | 88.48 | 87.77 | ↓$0.71 (-0.80%) | 87.55 | 88.51 | 5.19M |
| 2025-04-17 | 88.93 | 88.80 | ↓$0.13 (-0.15%) | 88.75 | 88.97 | 3.21M |
| 2025-04-16 | 88.64 | 88.57 | ↓$0.07 (-0.08%) | 88.35 | 88.75 | 3.46M |
| 2025-04-15 | 88.44 | 88.54 | ↑$0.10 (0.11%) | 88.32 | 88.85 | 3.79M |
| 2025-04-14 | 88.87 | 88.27 | ↓$0.60 (-0.68%) | 87.90 | 88.87 | 5M |
| 2025-04-11 | 86.59 | 87.36 | ↑$0.77 (0.89%) | 86.19 | 87.63 | 7.30M |
| 2025-04-10 | 88.08 | 87.05 | ↓$1.03 (-1.17%) | 86.83 | 88.08 | 9.57M |
| 2025-04-09 | 84.78 | 88.77 | ↑$3.99 (4.71%) | 84.78 | 88.94 | 18.43M |
Create an account or log in to view more rows.
$EMB coming now
$EMB let’s go!! Squeeze time
$EMB due for a spike!
$EMB we’re fucked tomorrow boys
$EMB if your selling dont regret it later
$EMB called it
$EMB the greatest stock of all time
will not bow to the shorts
oh yeah
$EMB another bear trap
$EMB going green
$EMB HODL!!!