Get the Stockscreener App
94.73
0.33%
-0.3173
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 August 17, 2026, is $94.73.
- 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 24.09% to $94.73 now.
- The 52-week high stock price for EMB is $97.80, representing a 3.24% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for EMB is $92.87, indicating a -1.97% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $95.01 | $94.73 | $0.28 | 2,246,768.0 | -0.33% |
| Aug 14, 2026 | $95.33 | $95.00 | $0.33 | 3,713,741.0 | -0.33% |
| Aug 13, 2026 | $95.45 | $95.16 | $0.29 | 4,024,882.0 | +0.44% |
| Aug 12, 2026 | $95.11 | $94.90 | $0.21 | 2,388,410.0 | +0.12% |
| Aug 11, 2026 | $95.01 | $94.71 | $0.30 | 5,224,943.0 | -0.01% |
| Aug 10, 2026 | $95.22 | $94.81 | $0.405 | 3,522,530.0 | -0.42% |
| Aug 07, 2026 | $95.33 | $95.04 | $0.29 | 3,278,151.0 | +0.31% |
| Aug 06, 2026 | $95.29 | $94.92 | $0.37 | 4,659,104.0 | -0.23% |
| Aug 05, 2026 | $95.30 | $95.11 | $0.19 | 3,735,117.0 | -0.05% |
| Aug 04, 2026 | $95.25 | $94.91 | $0.335 | 9,029,632.0 | +0.50% |
| Aug 03, 2026 | $94.84 | $94.52 | $0.32 | 8,297,578.0 | +0.10% |
| Jul 31, 2026 | $94.79 | $94.48 | $0.305 | 7,045,186.0 | -0.14% |
| Jul 30, 2026 | $94.81 | $94.56 | $0.25 | 6,212,085.0 | +0.24% |
| Jul 29, 2026 | $95.06 | $94.51 | $0.55 | 7,479,346.0 | -0.66% |
| Jul 28, 2026 | $95.23 | $94.87 | $0.36 | 6,840,271.0 | +0.24% |
| Jul 27, 2026 | $95.15 | $94.86 | $0.295 | 3,364,544.0 | +0.34% |
| Jul 24, 2026 | $94.78 | $94.47 | $0.305 | 7,179,385.0 | +0.12% |
| Jul 23, 2026 | $94.70 | $94.49 | $0.21 | 7,675,161.0 | -0.59% |
| Jul 22, 2026 | $95.35 | $95.03 | $0.32 | 3,737,474.0 | -0.30% |
| Jul 21, 2026 | $95.61 | $95.23 | $0.375 | 4,001,320.0 | +0.01% |
| Jul 20, 2026 | $95.65 | $95.33 | $0.325 | 2,927,058.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $95.45 | $94.52 | $0.93 | 50,120,856.0 | +0.08% |
| Jul, 2026 | $96.41 | $94.47 | $1.94 | 126,259,470.0 | -1.85% |
| Jun, 2026 | $96.86 | $95.21 | $1.66 | 127,080,434.0 | +0.01% |
| May, 2026 | $96.51 | $94.05 | $2.46 | 136,258,049.0 | +0.66% |
| 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% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):