Get the Stockscreener App
90.20
0.58%
0.52
After Hours:
90.20
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 May 12, 2025, is $90.20.
- 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 18.15% to $90.20 now.
- The 52-week high stock price for EMB is $93.97, representing a 4.18% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EMB is $84.78, indicating a -6.01% 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $90.26 | $90.07 | $0.19 | 6,084,771.0 | +0.58% |
| May 09, 2025 | $89.76 | $89.61 | $0.15 | 3,615,835.0 | +0.16% |
| May 08, 2025 | $89.95 | $89.53 | $0.425 | 5,232,763.0 | -0.40% |
| May 07, 2025 | $90.03 | $89.65 | $0.38 | 4,383,153.0 | +0.39% |
| May 06, 2025 | $89.62 | $89.17 | $0.4501 | 7,229,406.0 | +0.41% |
| May 05, 2025 | $89.37 | $89.09 | $0.28 | 4,307,549.0 | -0.20% |
| May 02, 2025 | $89.58 | $89.31 | $0.2649 | 3,302,911.0 | -0.27% |
| May 01, 2025 | $89.84 | $89.43 | $0.41 | 4,837,571.0 | -0.40% |
| Apr 30, 2025 | $90.20 | $89.76 | $0.445 | 12,068,820.0 | -0.71% |
| Apr 29, 2025 | $90.62 | $90.17 | $0.45 | 5,571,708.0 | +0.13% |
| Apr 28, 2025 | $90.52 | $90.09 | $0.43 | 5,042,947.0 | +0.11% |
| Apr 25, 2025 | $90.45 | $90.03 | $0.4201 | 4,013,910.0 | +0.40% |
| Apr 24, 2025 | $90.03 | $89.46 | $0.57 | 3,271,165.0 | +1.07% |
| Apr 23, 2025 | $90.07 | $88.96 | $1.11 | 5,839,703.0 | +0.44% |
| Apr 22, 2025 | $89.01 | $88.37 | $0.64 | 5,866,367.0 | +1.04% |
| Apr 21, 2025 | $88.51 | $87.55 | $0.9571 | 5,739,696.0 | -1.16% |
| Apr 17, 2025 | $88.97 | $88.75 | $0.215 | 3,324,954.0 | +0.26% |
| Apr 16, 2025 | $88.75 | $88.34 | $0.405 | 3,565,950.0 | +0.03% |
| Apr 15, 2025 | $88.85 | $88.32 | $0.53 | 4,110,054.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $90.26 | $89.09 | $1.17 | 45,078,730.0 | +0.27% |
| 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% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):