Get the Stockscreener App
95.64
0.49%
0.47
Pre-market:
95.64
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 May 26, 2026, is $95.64.
- 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 25.27% to $95.64 now.
- The 52-week high stock price for EMB is $97.80, representing a 2.26% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for EMB is $89.95, indicating a -5.94% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $95.71 | $95.42 | $0.2831 | 5,514,173.0 | +0.49% |
| May 22, 2026 | $95.24 | $94.99 | $0.25 | 3,203,151.0 | +0.19% |
| May 21, 2026 | $95.10 | $94.57 | $0.53 | 9,653,057.0 | +0.07% |
| May 20, 2026 | $95.07 | $94.25 | $0.82 | 13,079,844.0 | +0.71% |
| May 19, 2026 | $94.43 | $94.05 | $0.38 | 10,819,810.0 | -0.39% |
| May 18, 2026 | $94.93 | $94.48 | $0.4475 | 7,090,882.0 | -0.10% |
| May 15, 2026 | $95.06 | $94.71 | $0.35 | 7,101,059.0 | -0.87% |
| May 14, 2026 | $95.94 | $95.52 | $0.42 | 4,858,006.0 | +0.00% |
| May 13, 2026 | $95.66 | $95.44 | $0.225 | 8,683,047.0 | -0.19% |
| May 12, 2026 | $95.79 | $95.56 | $0.23 | 6,891,328.0 | -0.26% |
| May 11, 2026 | $96.16 | $95.89 | $0.265 | 2,376,826.0 | -0.19% |
| May 08, 2026 | $96.30 | $96.08 | $0.215 | 3,364,057.0 | +0.26% |
| May 07, 2026 | $96.42 | $95.84 | $0.575 | 4,045,956.0 | -0.38% |
| May 06, 2026 | $96.29 | $96.06 | $0.23 | 6,387,050.0 | +0.79% |
| May 05, 2026 | $95.56 | $95.19 | $0.37 | 6,227,096.0 | +0.46% |
| May 04, 2026 | $95.57 | $94.82 | $0.75 | 9,194,719.0 | -0.51% |
| May 01, 2026 | $95.92 | $95.55 | $0.3651 | 8,146,921.0 | -0.24% |
| Apr 30, 2026 | $95.93 | $95.62 | $0.31 | 9,681,757.0 | +0.31% |
| Apr 29, 2026 | $95.83 | $95.33 | $0.50 | 6,431,177.0 | -0.47% |
| Apr 28, 2026 | $95.95 | $95.65 | $0.30 | 6,545,675.0 | -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 |
|---|---|---|---|---|---|
| May, 2026 | $96.42 | $94.05 | $2.37 | 122,151,155.0 | -0.17% |
| Apr, 2026 | $96.93 | $93.41 | $3.52 | 147,634,469.0 | +1.99% |
| Mar, 2026 | $97.00 | $92.87 | $4.13 | 356,733,944.0 | -3.89% |
| Feb, 2026 | $97.80 | $95.97 | $1.83 | 158,160,284.0 | +1.19% |
| Jan, 2026 | $96.87 | $95.67 | $1.20 | 175,055,252.0 | +0.31% |
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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):