Get the Stockscreener App
97.25
0.28%
0.27
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 February 12, 2026, is $97.25.
- 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 27.38% to $97.25 now.
- The 52-week high stock price for EMB is $97.40, representing a 0.15% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for EMB is $84.78, indicating a -12.82% 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 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $97.40 | $97.05 | $0.35 | 7,431,022.0 | +0.28% |
| Feb 11, 2026 | $97.09 | $96.83 | $0.26 | 6,817,012.0 | +0.01% |
| Feb 10, 2026 | $97.09 | $96.94 | $0.15 | 5,739,271.0 | +0.26% |
| Feb 09, 2026 | $96.88 | $96.42 | $0.4599 | 12,265,856.0 | +0.03% |
| Feb 06, 2026 | $96.69 | $96.44 | $0.25 | 7,989,852.0 | +0.26% |
| Feb 05, 2026 | $96.50 | $96.22 | $0.27 | 12,104,715.0 | +0.25% |
| Feb 04, 2026 | $96.40 | $96.09 | $0.31 | 12,471,267.0 | +0.04% |
| Feb 03, 2026 | $96.30 | $95.97 | $0.33 | 10,482,372.0 | +0.02% |
| Feb 02, 2026 | $96.46 | $96.14 | $0.3176 | 16,266,102.0 | -0.46% |
| Jan 30, 2026 | $96.76 | $96.55 | $0.215 | 10,988,224.0 | -0.09% |
| Jan 29, 2026 | $96.75 | $96.45 | $0.30 | 8,090,450.0 | +0.01% |
| Jan 28, 2026 | $96.80 | $96.55 | $0.25 | 6,810,729.0 | -0.12% |
| Jan 27, 2026 | $96.87 | $96.65 | $0.22 | 7,403,316.0 | -0.04% |
| Jan 26, 2026 | $96.87 | $96.75 | $0.12 | 7,558,224.0 | +0.10% |
| Jan 23, 2026 | $96.73 | $96.38 | $0.355 | 14,824,129.0 | +0.25% |
| Jan 22, 2026 | $96.72 | $96.27 | $0.45 | 10,572,203.0 | -0.02% |
| Jan 21, 2026 | $96.51 | $95.97 | $0.5442 | 15,998,322.0 | +0.80% |
| Jan 20, 2026 | $95.92 | $95.67 | $0.25 | 7,835,026.0 | -0.50% |
| Jan 16, 2026 | $96.49 | $96.20 | $0.29 | 9,138,884.0 | -0.20% |
| Jan 15, 2026 | $96.52 | $96.36 | $0.155 | 7,035,481.0 | +0.04% |
| Jan 14, 2026 | $96.37 | $96.09 | $0.275 | 6,715,331.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $97.40 | $95.97 | $1.43 | 98,998,491.0 | +0.69% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):