Get the Stockscreener App
92.66
1.12%
-1.05
Pre-market:
92.66
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 23, 2026, is $92.66.
- 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 21.37% to $92.66 now.
- The 52-week high stock price for EMB is $97.80, representing a 5.55% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for EMB is $92.62, indicating a -0.04% decrease from the current share price, occurred on September 23, 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 23, 2026 | $93.59 | $92.62 | $0.965 | 9,840,449.0 | -1.12% |
| Sep 22, 2026 | $93.92 | $93.61 | $0.30 | 7,994,621.0 | -0.07% |
| Sep 21, 2026 | $93.80 | $93.51 | $0.29 | 7,489,909.0 | +0.43% |
| Sep 18, 2026 | $93.58 | $93.31 | $0.27 | 4,687,432.0 | -0.30% |
| Sep 17, 2026 | $93.67 | $93.42 | $0.25 | 6,177,157.0 | +0.64% |
| Sep 16, 2026 | $93.50 | $92.98 | $0.515 | 7,563,633.0 | +0.08% |
| Sep 15, 2026 | $93.12 | $92.89 | $0.23 | 7,626,723.0 | -0.25% |
| Sep 14, 2026 | $93.43 | $92.94 | $0.4899 | 8,707,611.0 | -0.13% |
| Sep 11, 2026 | $93.80 | $93.33 | $0.47 | 6,988,825.0 | -0.07% |
| Sep 10, 2026 | $93.75 | $93.40 | $0.35 | 10,046,049.0 | -0.81% |
| Sep 09, 2026 | $94.36 | $93.97 | $0.39 | 7,236,870.0 | -0.20% |
| Sep 08, 2026 | $94.46 | $94.28 | $0.175 | 9,444,312.0 | -0.12% |
| 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% |
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 | $92.62 | $1.94 | 129,834,306.0 | -2.23% |
| 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% |
0.93%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):