iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Historical Stock Data
87.52 ↑0.25 (0.29%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMB is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 87.60 | 87.27 | ↓$0.33 (-0.38%) | 87.19 | 87.62 | 5.66M |
| 2024-04-17 | 87.43 | 87.34 | ↓$0.09 (-0.10%) | 87.12 | 87.53 | 7.71M |
| 2024-04-16 | 86.64 | 86.66 | ↑$0.02 (0.02%) | 86.40 | 86.87 | 9.35M |
| 2024-04-15 | 87.63 | 86.93 | ↓$0.70 (-0.80%) | 86.80 | 87.66 | 11.70M |
| 2024-04-12 | 88.27 | 87.95 | ↓$0.32 (-0.36%) | 87.90 | 88.36 | 7.56M |
| 2024-04-11 | 88.70 | 88.20 | ↓$0.50 (-0.56%) | 87.97 | 88.70 | 7.60M |
| 2024-04-10 | 89.06 | 88.46 | ↓$0.60 (-0.67%) | 88.34 | 89.15 | 11.66M |
| 2024-04-09 | 89.69 | 89.88 | ↑$0.19 (0.21%) | 89.61 | 89.88 | 6.95M |
| 2024-04-08 | 88.83 | 89.28 | ↑$0.45 (0.51%) | 88.33 | 89.32 | 4.39M |
| 2024-04-05 | 88.79 | 89.25 | ↑$0.46 (0.52%) | 88.79 | 89.33 | 6.32M |
| 2024-04-04 | 89.48 | 89.11 | ↓$0.37 (-0.41%) | 89.05 | 89.58 | 6.75M |
| 2024-04-03 | 88.70 | 89.15 | ↑$0.45 (0.51%) | 88.51 | 89.17 | 6.76M |
| 2024-04-02 | 88.38 | 88.96 | ↑$0.58 (0.66%) | 88.36 | 88.98 | 10.77M |
| 2024-04-01 | 89.25 | 88.92 | ↓$0.33 (-0.37%) | 88.73 | 89.39 | 5.91M |
| 2024-03-28 | 90.07 | 89.67 | ↓$0.40 (-0.44%) | 89.65 | 90.07 | 5.94M |
| 2024-03-27 | 89.71 | 90.08 | ↑$0.37 (0.41%) | 89.68 | 90.08 | 5.77M |
| 2024-03-26 | 89.71 | 89.71 | ↑$0.00 (0.00%) | 89.63 | 89.78 | 4.13M |
| 2024-03-25 | 89.61 | 89.72 | ↑$0.11 (0.12%) | 89.55 | 89.72 | 4.77M |
| 2024-03-22 | 89.72 | 89.79 | ↑$0.07 (0.08%) | 89.60 | 89.98 | 6.20M |
| 2024-03-21 | 89.79 | 89.50 | ↓$0.29 (-0.32%) | 89.46 | 89.82 | 5.60M |
| 2024-03-20 | 89.00 | 89.19 | ↑$0.19 (0.21%) | 88.70 | 89.28 | 5.65M |
| 2024-03-19 | 88.51 | 88.77 | ↑$0.26 (0.29%) | 88.46 | 88.99 | 5.59M |
| 2024-03-18 | 88.38 | 88.36 | ↓$0.02 (-0.02%) | 88.31 | 88.45 | 4.12M |
| 2024-03-15 | 88.47 | 88.31 | ↓$0.16 (-0.18%) | 88.30 | 88.49 | 5.38M |
| 2024-03-14 | 89.08 | 88.59 | ↓$0.49 (-0.55%) | 88.53 | 89.17 | 13.26M |
| 2024-03-13 | 89.00 | 89.04 | ↑$0.04 (0.04%) | 88.96 | 89.22 | 4.81M |
| 2024-03-12 | 88.92 | 88.95 | ↑$0.03 (0.03%) | 88.74 | 89.02 | 5.65M |
| 2024-03-11 | 89.22 | 89.07 | ↓$0.15 (-0.17%) | 89.04 | 89.29 | 4.88M |
| 2024-03-08 | 89.24 | 89.21 | ↓$0.03 (-0.03%) | 89.14 | 89.51 | 5M |
| 2024-03-07 | 89.19 | 89.11 | ↓$0.08 (-0.09%) | 88.92 | 89.23 | 8.93M |
Create an account or log in to view more rows.
$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
$EMB fake wall lets break it