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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.55	97.65	97.65	97.65	97.4	7.93M
February 19, 2026	97.46	97.55	97.55	97.58	97.24	6.83M
February 18, 2026	97.71	97.66	97.66	97.77	97.55	7.57M
February 17, 2026	97.6	97.62	97.62	97.76	97.54	4.67M
February 13, 2026	97.48	97.42	97.42	97.61	97.31	6.71M
February 12, 2026	97.2	97.25	97.25	97.4	97.05	7.45M
February 11, 2026	96.95	96.98	96.98	97.09	96.83	6.83M
February 10, 2026	97.07	96.97	96.97	97.09	96.94	5.81M
February 09, 2026	96.65	96.72	96.72	96.88	96.42	12.3M
February 06, 2026	96.6	96.69	96.69	96.69	96.44	7.99M
February 05, 2026	96.34	96.44	96.44	96.5	96.23	12.11M
February 04, 2026	96.37	96.2	96.2	96.4	96.09	12.35M
February 03, 2026	96.3	96.16	96.16	96.3	95.97	10.48M
February 02, 2026	96.21	96.14	96.14	96.46	96.14	16.27M
January 30, 2026	96.74	96.58	96.17	96.76	96.55	10.99M
January 29, 2026	96.57	96.67	96.26	96.75	96.45	8.09M
January 28, 2026	96.76	96.66	96.25	96.8	96.55	6.81M
January 27, 2026	96.82	96.78	96.78	96.87	96.65	7.6M
January 26, 2026	96.79	96.82	96.82	96.87	96.75	7.56M
January 23, 2026	96.56	96.72	96.72	96.74	96.38	14.87M
January 22, 2026	96.5	96.48	96.48	96.72	96.27	10.69M
January 21, 2026	96	96.5	96.5	96.51	95.97	16M
January 20, 2026	95.78	95.73	95.73	95.92	95.67	7.84M
January 16, 2026	96.45	96.21	96.21	96.49	96.2	9.29M
January 15, 2026	96.44	96.4	96.4	96.52	96.36	7.04M
January 14, 2026	96.25	96.36	96.36	96.37	96.1	6.72M
January 13, 2026	96.29	96.16	96.16	96.32	96.09	7.75M
January 12, 2026	96.1	96.28	96.28	96.39	96.1	7.9M
January 09, 2026	96.19	96.36	96.36	96.36	96.09	6.65M
January 08, 2026	96.28	96.01	96.01	96.28	95.84	8.14M
January 07, 2026	96.45	96.16	96.16	96.45	96.14	9.56M
January 06, 2026	96.45	96.35	96.35	96.45	96.21	7.39M
January 05, 2026	96.45	96.45	96.45	96.47	96.28	6.03M
January 02, 2026	96.5	96.3	96.3	96.5	96.21	9.53M
December 31, 2025	96.54	96.28	96.28	96.61	96.28	3.67M
December 30, 2025	96.58	96.47	96.47	96.62	96.47	4.02M
December 29, 2025	96.62	96.59	96.59	96.65	96.46	4.94M
December 26, 2025	96.64	96.54	96.54	96.72	96.41	2.97M
December 24, 2025	96.48	96.55	96.55	96.57	96.35	1.33M
December 23, 2025	96.25	96.26	96.26	96.36	96.15	4.53M
December 22, 2025	96.42	96.31	96.31	96.5	96.21	2.88M
December 19, 2025	96.35	96.27	96.27	96.4	96.2	4.73M
December 18, 2025	96.68	96.7	96.32	96.74	96.5	5.52M
December 17, 2025	96.54	96.28	95.9	96.54	96.25	7.07M
December 16, 2025	96.45	96.65	96.27	96.66	96.4	8.63M
December 15, 2025	96.45	96.39	96.01	96.54	96.31	7.95M
December 12, 2025	96.26	96.26	95.88	96.38	96.18	8.81M
December 11, 2025	96.35	96.31	96.31	96.44	96.24	4.75M
December 10, 2025	95.85	96.24	96.24	96.25	95.68	7.25M
December 09, 2025	95.98	95.85	95.85	95.98	95.72	7.76M
December 08, 2025	96.24	95.93	95.93	96.25	95.88	6.62M
December 05, 2025	96.47	96.33	96.33	96.63	96.28	6M
December 04, 2025	96.47	96.46	96.46	96.51	96.3	8.23M
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

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