Get the Stockscreener App
90.65
0.38%
-0.35
After Hours:
90.55
-0.10
-0.11%
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 February 07, 2025, is $90.65.
- 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 18.74% to $90.65 now.
- The 52-week high stock price for EMB is $93.97, representing a 3.66% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EMB is $86.40, indicating a -4.69% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $90.83 | $90.59 | $0.23 | 4,893,003.0 | -0.38% |
| Feb 06, 2025 | $91.18 | $90.89 | $0.295 | 3,276,297.0 | -0.09% |
| Feb 05, 2025 | $91.14 | $90.82 | $0.325 | 5,716,037.0 | +0.56% |
| Feb 04, 2025 | $90.60 | $90.16 | $0.44 | 7,381,683.0 | +0.35% |
| Feb 03, 2025 | $90.42 | $89.92 | $0.495 | 6,565,832.0 | -0.33% |
| Jan 31, 2025 | $90.94 | $90.39 | $0.545 | 9,009,799.0 | -0.34% |
| Jan 30, 2025 | $90.97 | $90.68 | $0.295 | 5,884,115.0 | +0.42% |
| Jan 29, 2025 | $90.74 | $90.22 | $0.52 | 5,048,429.0 | -0.09% |
| Jan 28, 2025 | $90.58 | $90.31 | $0.265 | 5,528,613.0 | -0.04% |
| Jan 27, 2025 | $90.61 | $90.26 | $0.35 | 5,613,038.0 | +0.29% |
| Jan 24, 2025 | $90.38 | $90.16 | $0.22 | 3,167,237.0 | +0.17% |
| Jan 23, 2025 | $90.20 | $89.88 | $0.32 | 8,017,802.0 | -0.02% |
| Jan 22, 2025 | $90.55 | $90.20 | $0.35 | 6,914,837.0 | -0.28% |
| Jan 21, 2025 | $90.46 | $90.14 | $0.32 | 6,996,041.0 | +0.68% |
| Jan 17, 2025 | $90.05 | $89.75 | $0.30 | 3,534,045.0 | +0.19% |
| Jan 16, 2025 | $89.80 | $89.42 | $0.38 | 5,421,780.0 | -0.12% |
| Jan 15, 2025 | $89.92 | $89.54 | $0.38 | 6,634,657.0 | +1.15% |
| Jan 14, 2025 | $88.82 | $88.56 | $0.255 | 4,015,839.0 | +0.15% |
| Jan 13, 2025 | $88.74 | $88.44 | $0.2972 | 6,512,562.0 | -0.15% |
| Jan 10, 2025 | $89.00 | $88.64 | $0.36 | 7,276,241.0 | -0.54% |
| Jan 08, 2025 | $89.25 | $88.90 | $0.35 | 5,564,699.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $91.18 | $89.92 | $1.26 | 32,725,855.0 | +0.11% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):