Get the Stockscreener App
96.16
0.20%
-0.19
After Hours:
96.16
Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Price History
The historical daily chart and data for Ishares J P Morgan Usd Emerging Markets Bond Etf stock (EMB), show that the latest closing stock price as of January 07, 2026, is $96.16.
- Ishares J P Morgan Usd Emerging Markets Bond Etf all-time high stock price is $118.14, occurred on September 07, 2016.
- The lowest Ishares J P Morgan Usd Emerging Markets Bond Etf stock price recorded was $76.34 on October 21, 2022. Since then, Ishares J P Morgan Usd Emerging Markets Bond Etf's stock price has risen over 25.95% to $96.16 now.
- The 52-week high stock price for EMB is $97.07, representing a 0.95% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for EMB is $84.78, indicating a -11.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares J P Morgan Usd Emerging Markets Bond Etf (EMB) stock in the beginning of 2025 was $107.99. The stock closed the year at $84.59, a loss of over -21.67% for the year.
The table below shows more information about EMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $96.45 | $96.14 | $0.31 | 9,512,816.0 | -0.20% |
| Jan 06, 2026 | $96.45 | $96.21 | $0.24 | 7,244,819.0 | -0.10% |
| Jan 05, 2026 | $96.47 | $96.28 | $0.185 | 6,026,770.0 | +0.16% |
| Jan 02, 2026 | $96.50 | $96.20 | $0.295 | 9,299,632.0 | +0.02% |
| Dec 31, 2025 | $96.61 | $96.28 | $0.3299 | 3,495,284.0 | -0.20% |
| Dec 30, 2025 | $96.62 | $96.47 | $0.15 | 3,833,800.0 | -0.12% |
| Dec 29, 2025 | $96.65 | $96.45 | $0.195 | 4,810,430.0 | +0.05% |
| Dec 26, 2025 | $96.72 | $96.41 | $0.31 | 2,964,397.0 | -0.01% |
| Dec 24, 2025 | $96.57 | $96.34 | $0.225 | 1,328,250.0 | +0.30% |
| Dec 23, 2025 | $96.36 | $96.15 | $0.2056 | 4,527,610.0 | -0.05% |
| Dec 22, 2025 | $96.50 | $96.21 | $0.29 | 2,820,488.0 | +0.04% |
| Dec 19, 2025 | $96.43 | $96.19 | $0.24 | 4,849,423.0 | -0.44% |
| Dec 18, 2025 | $96.74 | $96.50 | $0.245 | 5,361,752.0 | +0.44% |
| Dec 17, 2025 | $96.54 | $96.25 | $0.292 | 6,703,394.0 | -0.38% |
| Dec 16, 2025 | $96.66 | $96.40 | $0.26 | 8,559,729.0 | +0.27% |
| Dec 15, 2025 | $96.54 | $96.31 | $0.2276 | 7,882,903.0 | +0.14% |
| Dec 12, 2025 | $96.38 | $96.18 | $0.195 | 8,784,277.0 | -0.05% |
| Dec 11, 2025 | $96.44 | $96.24 | $0.20 | 4,747,072.0 | +0.07% |
| Dec 10, 2025 | $96.25 | $95.68 | $0.5665 | 7,239,091.0 | +0.41% |
| Dec 09, 2025 | $95.98 | $95.72 | $0.2599 | 7,758,739.0 | -0.08% |
Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares J P Morgan Usd Emerging Markets Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares J P Morgan Usd Emerging Markets Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $96.50 | $96.14 | $0.36 | 41,596,853.0 | -0.12% |
Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $96.74 | $95.68 | $1.06 | 130,752,229.0 | -0.27% |
| Nov, 2025 | $96.80 | $95.65 | $1.15 | 131,735,658.0 | +0.06% |
| Oct, 2025 | $97.07 | $94.57 | $2.50 | 167,616,079.0 | +1.55% |
| Sep, 2025 | $95.90 | $93.03 | $2.87 | 149,185,251.0 | +1.14% |
| Aug, 2025 | $94.30 | $92.55 | $1.75 | 133,260,138.0 | +1.35% |
| Jul, 2025 | $93.09 | $91.22 | $1.87 | 141,927,737.0 | +0.27% |
| Jun, 2025 | $92.63 | $89.95 | $2.67 | 120,555,465.0 | +2.23% |
| May, 2025 | $90.69 | $89.09 | $1.60 | 104,538,629.0 | +0.71% |
| Apr, 2025 | $90.63 | $84.78 | $5.85 | 168,657,176.0 | -0.70% |
| Mar, 2025 | $91.66 | $90.23 | $1.43 | 133,135,663.0 | -1.56% |
| Feb, 2025 | $92.04 | $89.61 | $2.43 | 115,344,970.0 | +1.63% |
| Jan, 2025 | $90.97 | $88.44 | $2.53 | 121,524,745.0 | +1.70% |
Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.58 | $88.92 | $3.66 | 103,260,101.0 | -3.19% |
| Nov, 2024 | $92.24 | $89.83 | $2.41 | 114,979,575.0 | +1.35% |
| Oct, 2024 | $93.56 | $90.73 | $2.83 | 128,122,475.0 | -2.84% |
| Sep, 2024 | $93.97 | $91.31 | $2.66 | 117,582,088.0 | +1.61% |
| Aug, 2024 | $92.56 | $89.35 | $3.21 | 131,534,748.0 | +1.82% |
| Jul, 2024 | $90.45 | $87.51 | $2.94 | 124,603,534.0 | +2.23% |
| Jun, 2024 | $89.68 | $88.23 | $1.45 | 102,005,777.0 | -0.64% |
| May, 2024 | $89.95 | $86.84 | $3.11 | 94,117,671.0 | +2.18% |
| Apr, 2024 | $89.88 | $86.40 | $3.48 | 157,661,634.0 | -2.81% |
| Mar, 2024 | $90.08 | $87.69 | $2.39 | 128,384,786.0 | +1.55% |
| Feb, 2024 | $88.52 | $86.42 | $2.10 | 128,810,698.0 | +0.36% |
| Jan, 2024 | $88.78 | $86.77 | $2.01 | 145,909,192.0 | -1.21% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):