Get the Stockscreener App
96.26
0.05%
-0.05
After Hours:
96.25
-0.01
-0.01%
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 December 12, 2025, is $96.26.
- 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 26.09% to $96.26 now.
- The 52-week high stock price for EMB is $97.07, representing a 0.84% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for EMB is $84.78, indicating a -11.93% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $96.25 | $95.88 | $0.375 | 6,613,327.0 | -0.42% |
| Dec 05, 2025 | $96.63 | $96.28 | $0.3499 | 5,950,074.0 | -0.13% |
| Dec 04, 2025 | $96.51 | $96.30 | $0.2112 | 7,974,995.0 | -0.08% |
| Dec 03, 2025 | $96.73 | $96.42 | $0.31 | 6,047,620.0 | +0.12% |
| Dec 02, 2025 | $96.47 | $96.04 | $0.43 | 10,856,762.0 | +0.42% |
| Dec 01, 2025 | $96.22 | $95.93 | $0.29 | 11,138,096.0 | -0.73% |
| Nov 28, 2025 | $96.80 | $96.61 | $0.19 | 2,626,895.0 | +0.03% |
| Nov 26, 2025 | $96.74 | $96.45 | $0.29 | 4,712,784.0 | +0.10% |
| Nov 25, 2025 | $96.64 | $96.31 | $0.3243 | 10,385,355.0 | +0.26% |
| Nov 24, 2025 | $96.42 | $96.23 | $0.19 | 5,361,496.0 | +0.21% |
| Nov 21, 2025 | $96.25 | $95.89 | $0.36 | 5,203,266.0 | +0.27% |
| Nov 20, 2025 | $96.35 | $95.86 | $0.49 | 14,778,142.0 | -0.24% |
| Nov 19, 2025 | $96.18 | $95.98 | $0.1939 | 8,149,968.0 | +0.17% |
| Nov 18, 2025 | $96.12 | $95.87 | $0.25 | 6,337,119.0 | -0.03% |
| Nov 17, 2025 | $96.35 | $95.97 | $0.38 | 9,903,471.0 | +0.02% |
| Nov 14, 2025 | $96.16 | $95.97 | $0.1855 | 7,138,013.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $96.73 | $95.68 | $1.05 | 85,894,330.0 | -0.49% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):