Get the Stockscreener App
96.67
0.19%
0.18
Pre-market:
96.78
0.11
+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 October 31, 2025, is $96.67.
- 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 26.62% to $96.67 now.
- The 52-week high stock price for EMB is $97.07, representing a 0.41% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for EMB is $84.78, indicating a -12.30% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $96.81 | $96.55 | $0.265 | 8,845,973.0 | +0.19% |
| Oct 30, 2025 | $96.68 | $96.31 | $0.3699 | 9,104,386.0 | -0.11% |
| Oct 29, 2025 | $97.03 | $96.55 | $0.485 | 7,257,582.0 | -0.44% |
| Oct 28, 2025 | $97.07 | $96.90 | $0.17 | 4,752,300.0 | +0.00% |
| Oct 27, 2025 | $97.03 | $96.75 | $0.285 | 5,751,705.0 | +0.77% |
| Oct 24, 2025 | $96.44 | $96.12 | $0.315 | 4,003,155.0 | +0.29% |
| Oct 23, 2025 | $96.12 | $95.93 | $0.195 | 4,692,983.0 | -0.07% |
| Oct 22, 2025 | $96.32 | $95.98 | $0.34 | 6,493,588.0 | -0.21% |
| Oct 21, 2025 | $96.50 | $96.26 | $0.245 | 4,752,865.0 | +0.12% |
| Oct 20, 2025 | $96.16 | $95.95 | $0.2115 | 7,404,525.0 | +0.44% |
| Oct 17, 2025 | $95.76 | $95.52 | $0.245 | 6,237,321.0 | +0.03% |
| Oct 16, 2025 | $95.78 | $95.56 | $0.22 | 7,376,618.0 | +0.15% |
| Oct 15, 2025 | $95.77 | $95.39 | $0.38 | 11,103,585.0 | +0.35% |
| Oct 14, 2025 | $95.44 | $94.91 | $0.535 | 9,954,891.0 | -0.04% |
| Oct 13, 2025 | $95.30 | $94.92 | $0.385 | 4,009,077.0 | +0.69% |
| Oct 10, 2025 | $95.23 | $94.57 | $0.66 | 16,534,027.0 | -0.44% |
| Oct 09, 2025 | $95.22 | $94.88 | $0.3365 | 7,300,071.0 | -0.05% |
| Oct 08, 2025 | $95.27 | $95.00 | $0.265 | 9,732,867.0 | +0.05% |
| Oct 07, 2025 | $95.17 | $94.97 | $0.205 | 7,018,282.0 | -0.04% |
| Oct 06, 2025 | $95.18 | $95.03 | $0.15 | 4,734,125.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $97.07 | $94.57 | $2.50 | 176,462,052.0 | +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% |
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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):