Get the Stockscreener App
92.40
0.17%
0.16
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 July 22, 2025, is $92.40.
- 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 21.03% to $92.40 now.
- The 52-week high stock price for EMB is $93.97, representing a 1.70% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EMB is $84.78, indicating a -8.25% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 02, 2025 | $92.34 | $92.04 | $0.30 | 10,020,748.0 | -0.10% |
| Jul 01, 2025 | $92.62 | $92.18 | $0.44 | 10,334,821.0 | -0.22% |
| Jun 30, 2025 | $92.63 | $92.26 | $0.37 | 13,050,677.0 | +0.56% |
| Jun 27, 2025 | $92.27 | $91.94 | $0.33 | 6,287,299.0 | -0.09% |
| Jun 26, 2025 | $92.19 | $91.81 | $0.3799 | 5,533,974.0 | +0.30% |
| Jun 25, 2025 | $91.91 | $91.66 | $0.255 | 5,157,982.0 | -0.05% |
| Jun 24, 2025 | $92.05 | $91.49 | $0.555 | 10,895,957.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $92.62 | $91.22 | $1.40 | 112,843,238.0 | -0.24% |
| 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% |
0.81%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):