iShares J.P. Morgan USD Emerging Markets Bond ETF - EMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	96.72	96.54	96.54	96.73	96.42	6.14M
December 02, 2025	96.11	96.42	96.42	96.47	96.04	10.88M
December 01, 2025	95.94	96.02	96.02	96.22	95.93	11.15M
November 28, 2025	96.75	96.73	96.36	96.8	96.61	2.63M
November 26, 2025	96.61	96.7	96.33	96.74	96.45	4.72M
November 25, 2025	96.4	96.6	96.23	96.64	96.32	10.39M
November 24, 2025	96.39	96.35	95.98	96.43	96.24	5.42M
November 21, 2025	95.89	96.15	96.15	96.25	95.89	5.33M
November 20, 2025	96.19	95.89	95.89	96.35	95.86	14.8M
November 19, 2025	96.06	96.12	96.12	96.18	95.99	8.18M
November 18, 2025	96.02	95.96	95.96	96.12	95.87	6.41M
November 17, 2025	96.21	95.99	95.99	96.35	95.97	9.95M
November 14, 2025	96.05	95.97	95.97	96.16	95.97	7.22M
November 13, 2025	96.54	96.03	96.03	96.55	96	6.88M
November 12, 2025	96.46	96.5	96.5	96.52	96.23	7.2M
November 11, 2025	96.27	96.46	96.46	96.49	96.22	2.3M
November 10, 2025	95.94	96.24	96.24	96.27	95.94	6.13M
November 07, 2025	96.12	96.02	96.02	96.12	95.72	6.39M
November 06, 2025	96.06	95.97	95.97	96.09	95.89	6.87M
November 05, 2025	95.94	95.65	95.65	95.94	95.65	5.89M
November 04, 2025	95.81	95.86	95.86	96.01	95.75	6.23M
November 03, 2025	96.51	95.97	95.97	96.51	95.93	9.44M
October 31, 2025	96.72	96.67	96.25	96.82	96.55	8.85M
October 30, 2025	96.52	96.49	96.07	96.68	96.31	9.11M
October 29, 2025	96.91	96.6	96.6	97.03	96.54	6.98M
October 28, 2025	97.07	97.03	97.03	97.07	96.9	4.78M
October 27, 2025	96.99	97.03	97.03	97.04	96.75	5.75M
October 24, 2025	96.33	96.29	96.29	96.44	96.13	4M
October 23, 2025	96.1	96.01	96.01	96.13	95.93	4.82M
October 22, 2025	96.32	96.08	96.08	96.32	95.98	6.73M
October 21, 2025	96.41	96.28	96.28	96.51	96.26	4.75M
October 20, 2025	95.97	96.16	96.16	96.16	95.95	7.67M
October 17, 2025	95.71	95.74	95.74	95.76	95.52	6.36M
October 16, 2025	95.66	95.71	95.71	95.78	95.56	7.38M
October 15, 2025	95.63	95.57	95.57	95.77	95.39	11.4M
October 14, 2025	95.03	95.24	95.24	95.44	94.91	9.99M
October 13, 2025	95.01	95.28	95.28	95.3	94.92	4.12M
October 10, 2025	95.14	94.63	94.63	95.23	94.57	16.59M
October 09, 2025	95.19	95.05	95.05	95.22	94.88	7.38M
October 08, 2025	95.27	95.1	95.1	95.27	95.01	10.03M
October 07, 2025	95.07	95.05	95.05	95.18	94.97	7.02M
October 06, 2025	95.18	95.09	95.09	95.18	95.03	5.13M
October 03, 2025	95.27	95.21	95.21	95.33	95.13	4.6M
October 02, 2025	94.92	95.17	95.17	95.24	94.91	6.07M
October 01, 2025	94.88	95.12	95.12	95.17	94.84	10.07M
September 30, 2025	95.43	95.19	94.8	95.51	95.17	7.42M
September 29, 2025	95.23	95.39	95	95.47	95.23	4.18M
September 26, 2025	95.3	95.23	95.23	95.4	95.1	6.12M
September 25, 2025	95.6	95.26	95.26	95.6	95.18	7.98M
September 24, 2025	95.73	95.5	95.5	95.8	95.43	7.17M
September 23, 2025	95.34	95.56	95.56	95.57	95.3	5.84M
September 22, 2025	95.12	95.19	95.19	95.24	95.04	5.11M
September 19, 2025	94.96	94.98	94.98	95.05	94.84	6.5M
September 18, 2025	95.77	95.08	95.08	95.77	95.04	7.79M
September 17, 2025	95.74	95.48	95.48	95.9	95.31	8.38M
September 16, 2025	95.71	95.53	95.53	95.71	95.45	5.45M
September 15, 2025	95.38	95.59	95.59	95.65	95.34	5.31M
September 12, 2025	95.42	95.25	95.25	95.42	95.18	5.22M
September 11, 2025	95.31	95.53	95.53	95.7	95.28	11.14M
September 10, 2025	94.84	95.18	95.18	95.31	94.75	9.82M

iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) NASDAQ