92.72
price down icon0.16%   -0.15
after-market After Hours: 92.88 0.16 +0.17%
loading

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 01, 2025, is $92.72.
  • 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 21.45% to $92.72 now.
  • The 52-week high stock price for EMB is $93.97, representing a 1.35% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for EMB is $84.78, indicating a -8.56% 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 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $92.78 $92.55 $0.235 11,686,571.0 -0.16%
Jul 31, 2025 $93.05 $92.79 $0.255 7,443,089.0 +0.02%
Jul 30, 2025 $93.04 $92.65 $0.39 5,433,884.0 -0.17%
Jul 29, 2025 $93.09 $92.81 $0.28 6,547,353.0 +0.38%
Jul 28, 2025 $92.71 $92.57 $0.14 7,067,693.0 -0.06%
Jul 25, 2025 $92.73 $92.41 $0.325 4,583,241.0 +0.32%
Jul 24, 2025 $92.56 $92.30 $0.255 3,561,119.0 -0.02%
Jul 23, 2025 $92.47 $92.39 $0.079 2,621,659.0 +0.04%
Jul 22, 2025 $92.52 $92.23 $0.29 8,173,539.0 +0.17%
Jul 21, 2025 $92.48 $92.18 $0.30 4,334,322.0 +0.38%
Jul 18, 2025 $92.07 $91.86 $0.215 6,847,988.0 +0.22%
Jul 17, 2025 $91.77 $91.52 $0.245 5,462,544.0 +0.11%
Jul 16, 2025 $91.70 $91.22 $0.48 9,518,864.0 +0.08%
Jul 15, 2025 $91.93 $91.46 $0.47 8,144,343.0 -0.27%
Jul 14, 2025 $91.88 $91.62 $0.255 5,403,123.0 +0.01%
Jul 11, 2025 $92.18 $91.73 $0.445 6,747,999.0 -0.52%
Jul 10, 2025 $92.31 $92.03 $0.275 5,247,597.0 -0.15%
Jul 09, 2025 $92.40 $91.81 $0.59 6,257,792.0 +0.71%
Jul 08, 2025 $91.90 $91.65 $0.25 8,068,410.0 -0.32%
Jul 07, 2025 $92.29 $91.95 $0.335 6,890,674.0 -0.51%
Jul 03, 2025 $92.58 $92.19 $0.39 3,216,935.0 +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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $92.78 $92.55 $0.235 11,686,571.0 +0.00%
Jul, 2025 $93.09 $91.22 $1.87 153,614,308.0 +0.11%
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%

Ishares J P Morgan Usd Emerging Markets Bond Etf Stock (EMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $89.73 $85.38 $4.35 117,057,460.0 +3.71%
Nov, 2023 $86.48 $80.88 $5.60 152,407,442.0 +5.76%
Oct, 2023 $81.93 $79.70 $2.23 135,574,381.0 -1.61%
Sep, 2023 $85.57 $81.84 $3.73 110,452,668.0 -3.73%
Aug, 2023 $86.93 $83.63 $3.30 123,551,143.0 -2.24%
Jul, 2023 $87.79 $84.27 $3.52 104,601,147.0 +1.32%
Jun, 2023 $86.62 $84.39 $2.23 99,824,693.0 +2.08%
May, 2023 $85.88 $83.80 $2.08 92,949,826.0 -1.59%
Apr, 2023 $86.45 $84.64 $1.81 90,524,309.0 -0.15%
Mar, 2023 $86.39 $83.60 $2.80 194,380,609.0 +1.22%
Feb, 2023 $89.97 $84.01 $5.96 162,014,658.0 -3.04%
Jan, 2023 $89.48 $84.88 $4.61 166,276,724.0 +3.92%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):