iShares JPMorgan USD Emerging Markets Bond ETF (EMB)
95.30
+0.45
(+0.47%)
USD |
NASDAQ |
Aug 25, 15:38
EMB Price : 95.30 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 94.83 | 95.02 | 94.81 | 94.85 | 1.329M |
| Aug 21, 2026 | 94.79 | 94.86 | 94.62 | 94.72 | 4.553M |
| Aug 20, 2026 | 94.81 | 94.93 | 94.67 | 94.67 | 4.192M |
| Aug 19, 2026 | 95.06 | 95.16 | 94.96 | 95.11 | 5.537M |
| Aug 18, 2026 | 94.48 | 94.72 | 94.46 | 94.64 | 6.020M |
| Aug 17, 2026 | 95.00 | 95.01 | 94.69 | 94.70 | 3.237M |
| Aug 14, 2026 | 95.33 | 95.33 | 95.00 | 95.05 | 3.715M |
| Aug 13, 2026 | 95.19 | 95.45 | 95.16 | 95.36 | 4.025M |
| Aug 12, 2026 | 95.04 | 95.11 | 94.90 | 94.94 | 2.389M |
| Aug 11, 2026 | 94.71 | 95.01 | 94.71 | 94.83 | 5.225M |
| Aug 10, 2026 | 95.22 | 95.22 | 94.82 | 94.84 | 3.523M |
| Aug 07, 2026 | 95.30 | 95.33 | 95.04 | 95.24 | 3.435M |
| Aug 06, 2026 | 95.17 | 95.29 | 94.92 | 94.95 | 4.902M |
| Aug 05, 2026 | 95.24 | 95.30 | 95.10 | 95.17 | 3.735M |
| Aug 04, 2026 | 95.05 | 95.24 | 94.91 | 95.22 | 9.030M |
| Aug 03, 2026 | 94.52 | 94.84 | 94.52 | 94.75 | 8.311M |
| Jul 31, 2026 | 94.74 | 94.79 | 94.48 | 94.66 | 7.047M |
| Jul 30, 2026 | 94.62 | 94.81 | 94.56 | 94.79 | 6.212M |
| Jul 29, 2026 | 94.97 | 95.06 | 94.51 | 94.56 | 7.479M |
| Jul 28, 2026 | 94.89 | 95.23 | 94.87 | 95.19 | 6.840M |
| Jul 27, 2026 | 95.15 | 95.15 | 94.86 | 94.96 | 3.460M |
| Jul 24, 2026 | 94.65 | 94.78 | 94.48 | 94.64 | 7.179M |
| Jul 23, 2026 | 94.66 | 94.70 | 94.49 | 94.53 | 7.676M |
| Jul 22, 2026 | 95.22 | 95.35 | 95.03 | 95.09 | 3.737M |
| Jul 21, 2026 | 95.61 | 95.61 | 95.24 | 95.38 | 4.002M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median