EMB
NASDAQMarket ClosediShares J.P. Morgan USD Emerging Markets Bond ETF
$96.28
$0.37 (-0.38%)
As of 10:33 AM
Open
$96.50
High
$96.54
Low
$96.25
Prev Close
$96.65
52W High
$97.07
52W Low
$84.78
Volume
6.71M
Mkt Cap
$15.71B
iShares J.P. Morgan USD Emerging Markets Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $96.54 | $96.54 | $96.25 | $96.28 | 6.71M |
| 12/16/2025 | $96.45 | $96.66 | $96.40 | $96.65 | 8.63M |
| 12/15/2025 | $96.45 | $96.54 | $96.31 | $96.39 | 7.95M |
| 12/12/2025 | $96.26 | $96.38 | $96.18 | $96.26 | 8.81M |
| 12/11/2025 | $96.35 | $96.44 | $96.24 | $96.31 | 4.88M |
| 12/10/2025 | $95.85 | $96.25 | $95.68 | $96.24 | 7.25M |
| 12/9/2025 | $95.98 | $95.98 | $95.72 | $95.85 | 7.76M |
| 12/8/2025 | $96.24 | $96.25 | $95.88 | $95.93 | 6.62M |
| 12/5/2025 | $96.47 | $96.63 | $96.28 | $96.33 | 6.00M |
| 12/4/2025 | $96.47 | $96.51 | $96.30 | $96.46 | 8.23M |
| 12/3/2025 | $96.72 | $96.73 | $96.42 | $96.54 | 6.14M |
| 12/2/2025 | $96.11 | $96.47 | $96.04 | $96.42 | 10.88M |
| 12/1/2025 | $95.94 | $96.22 | $95.93 | $96.02 | 11.15M |
| 11/28/2025 | $96.75 | $96.80 | $96.61 | $96.73 | 2.63M |
| 11/26/2025 | $96.61 | $96.74 | $96.45 | $96.70 | 4.72M |
| 11/25/2025 | $96.40 | $96.64 | $96.32 | $96.60 | 10.39M |
| 11/24/2025 | $96.39 | $96.43 | $96.24 | $96.35 | 5.42M |
| 11/21/2025 | $95.89 | $96.25 | $95.89 | $96.15 | 5.33M |
| 11/20/2025 | $96.19 | $96.35 | $95.86 | $95.89 | 14.80M |
| 11/19/2025 | $96.06 | $96.18 | $95.99 | $96.12 | 8.18M |
| 11/18/2025 | $96.02 | $96.12 | $95.87 | $95.96 | 6.41M |
| 11/17/2025 | $96.21 | $96.35 | $95.97 | $95.99 | 9.95M |
| 11/14/2025 | $96.05 | $96.16 | $95.97 | $95.97 | 7.22M |
| 11/13/2025 | $96.54 | $96.55 | $96.00 | $96.03 | 6.88M |
| 11/12/2025 | $96.46 | $96.52 | $96.23 | $96.50 | 7.20M |
| 11/11/2025 | $96.27 | $96.49 | $96.22 | $96.46 | 2.30M |
| 11/10/2025 | $95.94 | $96.27 | $95.94 | $96.24 | 6.13M |
| 11/7/2025 | $96.12 | $96.12 | $95.72 | $96.02 | 6.39M |
| 11/6/2025 | $96.06 | $96.09 | $95.89 | $95.97 | 6.87M |
| 11/5/2025 | $95.94 | $95.94 | $95.65 | $95.65 | 5.89M |
| 11/4/2025 | $95.81 | $96.01 | $95.75 | $95.86 | 6.23M |
| 11/3/2025 | $96.51 | $96.51 | $95.93 | $95.97 | 9.44M |
| 10/31/2025 | $96.72 | $96.82 | $96.55 | $96.67 | 8.85M |
| 10/30/2025 | $96.52 | $96.68 | $96.31 | $96.49 | 9.11M |
| 10/29/2025 | $96.99 | $97.03 | $96.55 | $96.60 | 7.37M |
| 10/28/2025 | $97.07 | $97.07 | $96.90 | $97.03 | 4.78M |
| 10/27/2025 | $96.99 | $97.04 | $96.75 | $97.03 | 5.75M |
| 10/24/2025 | $96.33 | $96.44 | $96.13 | $96.29 | 4.00M |
| 10/23/2025 | $96.10 | $96.13 | $95.93 | $96.01 | 4.82M |
| 10/22/2025 | $96.32 | $96.32 | $95.98 | $96.08 | 6.73M |
| 10/21/2025 | $96.41 | $96.51 | $96.26 | $96.28 | 4.75M |
| 10/20/2025 | $95.97 | $96.16 | $95.95 | $96.16 | 7.67M |
| 10/17/2025 | $95.71 | $95.76 | $95.52 | $95.74 | 6.36M |
| 10/16/2025 | $95.66 | $95.78 | $95.56 | $95.71 | 7.38M |
| 10/15/2025 | $95.63 | $95.77 | $95.39 | $95.57 | 11.40M |
| 10/14/2025 | $95.03 | $95.44 | $94.91 | $95.24 | 9.99M |
| 10/13/2025 | $95.01 | $95.30 | $94.92 | $95.28 | 4.12M |
| 10/10/2025 | $95.14 | $95.23 | $94.57 | $94.63 | 16.59M |
| 10/9/2025 | $95.19 | $95.22 | $94.88 | $95.05 | 7.38M |
| 10/8/2025 | $95.27 | $95.27 | $95.01 | $95.10 | 10.03M |
| 10/7/2025 | $95.07 | $95.18 | $94.97 | $95.05 | 7.02M |
| 10/6/2025 | $95.18 | $95.18 | $95.03 | $95.09 | 5.13M |
| 10/3/2025 | $95.27 | $95.33 | $95.13 | $95.21 | 4.60M |
| 10/2/2025 | $94.92 | $95.24 | $94.91 | $95.17 | 6.07M |
| 10/1/2025 | $94.88 | $95.17 | $94.84 | $95.12 | 10.07M |
| 9/30/2025 | $95.43 | $95.51 | $95.17 | $95.19 | 7.42M |
| 9/29/2025 | $95.23 | $95.47 | $95.23 | $95.39 | 4.18M |
| 9/26/2025 | $95.30 | $95.40 | $95.10 | $95.23 | 6.12M |
| 9/25/2025 | $95.60 | $95.60 | $95.18 | $95.26 | 7.98M |
| 9/24/2025 | $95.73 | $95.80 | $95.43 | $95.50 | 7.17M |
| 9/23/2025 | $95.34 | $95.57 | $95.30 | $95.56 | 5.84M |
| 9/22/2025 | $95.12 | $95.24 | $95.04 | $95.19 | 5.11M |
| 9/19/2025 | $94.96 | $95.05 | $94.84 | $94.98 | 6.50M |