Get the Stockscreener App
94.47
0.02%
0.02
After Hours:
94.37
-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 September 04, 2026, is $94.47.
- 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 23.74% to $94.47 now.
- The 52-week high stock price for EMB is $97.80, representing a 3.52% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for EMB is $92.87, indicating a -1.69% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $94.56 | $94.38 | $0.185 | 4,446,154.0 | +0.02% |
| Sep 03, 2026 | $94.53 | $94.36 | $0.17 | 7,620,123.0 | +0.32% |
| Sep 02, 2026 | $94.20 | $94.09 | $0.105 | 7,274,819.0 | +0.06% |
| Sep 01, 2026 | $94.32 | $94.04 | $0.28 | 6,849,170.0 | -0.72% |
| Aug 31, 2026 | $94.87 | $94.67 | $0.195 | 4,355,090.0 | -0.13% |
| Aug 28, 2026 | $95.32 | $94.87 | $0.45 | 6,777,292.0 | -0.25% |
| Aug 27, 2026 | $95.28 | $95.10 | $0.18 | 8,893,109.0 | -0.19% |
| Aug 26, 2026 | $95.33 | $95.17 | $0.165 | 5,428,460.0 | -0.07% |
| Aug 25, 2026 | $95.40 | $95.08 | $0.32 | 4,576,186.0 | +0.56% |
| Aug 24, 2026 | $95.02 | $94.81 | $0.205 | 1,327,982.0 | +0.14% |
| Aug 21, 2026 | $94.86 | $94.62 | $0.24 | 4,552,739.0 | +0.05% |
| Aug 20, 2026 | $94.93 | $94.67 | $0.26 | 4,177,685.0 | -0.46% |
| Aug 19, 2026 | $95.17 | $94.97 | $0.20 | 5,536,915.0 | +0.50% |
| Aug 18, 2026 | $94.72 | $94.46 | $0.2655 | 6,019,812.0 | -0.06% |
| Aug 17, 2026 | $95.01 | $94.69 | $0.32 | 3,237,320.0 | -0.37% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $94.56 | $94.04 | $0.525 | 30,636,420.0 | -0.32% |
| Aug, 2026 | $95.45 | $94.46 | $0.9905 | 102,756,678.0 | +0.12% |
| 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%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):