iShares JP Morgan USD Eme... (EMB)
NASDAQ: EMB
· Real-Time Price · USD
94.75
-0.01 (-0.01%)
At close: Sep 08, 2025, 3:59 PM
94.30
-0.47%
Pre-market: Sep 09, 2025, 08:55 AM EDT
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 94.50 | 94.79 | 94.50 | 94.75 | 94.75 | -0.01% | 6,083,514 |
| Sep 5, 2025 | 94.66 | 94.78 | 94.55 | 94.76 | 94.76 | 0.67% | 10,635,500 |
| Sep 4, 2025 | 94.02 | 94.14 | 93.85 | 94.13 | 94.13 | 0.39% | 5,900,200 |
| Sep 3, 2025 | 93.42 | 93.78 | 93.40 | 93.76 | 93.76 | 0.43% | 9,263,900 |
| Sep 2, 2025 | 93.12 | 93.38 | 93.03 | 93.36 | 93.36 | -0.81% | 9,614,900 |
| Aug 29, 2025 | 94.07 | 94.19 | 94.00 | 94.12 | 93.72 | -0.15% | 8,476,409 |
| Aug 28, 2025 | 93.91 | 94.30 | 93.86 | 94.26 | 93.86 | 0.59% | 9,425,611 |
| Aug 27, 2025 | 93.74 | 93.74 | 93.49 | 93.71 | 93.31 | -0.12% | 4,194,706 |
| Aug 26, 2025 | 93.75 | 93.83 | 93.60 | 93.82 | 93.42 | -0.02% | 6,172,132 |
| Aug 25, 2025 | 93.97 | 94.03 | 93.84 | 93.84 | 93.44 | -0.39% | 4,721,238 |
| Aug 22, 2025 | 93.53 | 94.27 | 93.53 | 94.21 | 93.81 | 0.73% | 8,250,400 |
| Aug 21, 2025 | 93.75 | 93.79 | 93.46 | 93.53 | 93.13 | -0.32% | 11,054,822 |
| Aug 20, 2025 | 93.87 | 93.94 | 93.74 | 93.83 | 93.43 | -0.16% | 4,509,500 |
| Aug 19, 2025 | 93.94 | 94.09 | 93.91 | 93.98 | 93.58 | 0.04% | 4,412,700 |
| Aug 18, 2025 | 93.70 | 94.04 | 93.70 | 93.94 | 93.54 | 0.10% | 2,727,206 |
| Aug 15, 2025 | 93.96 | 94.00 | 93.74 | 93.85 | 93.45 | -0.09% | 3,679,500 |
| Aug 14, 2025 | 93.95 | 94.08 | 93.80 | 93.93 | 93.53 | -0.22% | 7,868,300 |
| Aug 13, 2025 | 94.11 | 94.18 | 94.00 | 94.14 | 93.74 | 0.49% | 6,574,926 |
| Aug 12, 2025 | 93.57 | 93.72 | 93.50 | 93.68 | 93.28 | 0.19% | 7,298,104 |
| Aug 11, 2025 | 93.38 | 93.60 | 93.38 | 93.50 | 93.10 | 0.13% | 3,606,651 |