iShares JP Morgan USD Eme... (EMB)
NASDAQ: EMB
· Real-Time Price · USD
95.06
-0.15 (-0.16%)
At close: Oct 06, 2025, 1:14 PM
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.27 | 95.33 | 95.13 | 95.21 | 95.21 | 0.04% | 4,600,809 |
| Oct 2, 2025 | 94.92 | 95.24 | 94.91 | 95.17 | 95.17 | 0.05% | 6,074,040 |
| Oct 1, 2025 | 94.88 | 95.17 | 94.84 | 95.12 | 95.12 | -0.07% | 10,072,502 |
| Sep 30, 2025 | 95.43 | 95.51 | 95.17 | 95.19 | 94.80 | -0.21% | 7,422,900 |
| Sep 29, 2025 | 95.23 | 95.47 | 95.23 | 95.39 | 95.00 | 0.17% | 4,182,261 |
| Sep 26, 2025 | 95.30 | 95.40 | 95.10 | 95.23 | 94.84 | -0.03% | 6,119,900 |
| Sep 25, 2025 | 95.60 | 95.60 | 95.18 | 95.26 | 94.87 | -0.25% | 7,982,640 |
| Sep 24, 2025 | 95.73 | 95.80 | 95.43 | 95.50 | 95.11 | -0.06% | 7,173,634 |
| Sep 23, 2025 | 95.34 | 95.57 | 95.30 | 95.56 | 95.17 | 0.39% | 5,840,300 |
| Sep 22, 2025 | 95.12 | 95.24 | 95.04 | 95.19 | 94.80 | 0.22% | 5,110,127 |
| Sep 19, 2025 | 94.96 | 95.05 | 94.84 | 94.98 | 94.59 | -0.11% | 6,499,614 |
| Sep 18, 2025 | 95.77 | 95.77 | 95.04 | 95.08 | 94.69 | -0.42% | 7,793,664 |
| Sep 17, 2025 | 95.74 | 95.90 | 95.31 | 95.48 | 95.09 | -0.05% | 8,381,900 |
| Sep 16, 2025 | 95.71 | 95.71 | 95.45 | 95.53 | 95.14 | -0.06% | 5,454,700 |
| Sep 15, 2025 | 95.38 | 95.65 | 95.34 | 95.59 | 95.20 | 0.36% | 5,308,700 |
| Sep 12, 2025 | 95.42 | 95.42 | 95.18 | 95.25 | 94.86 | -0.29% | 5,215,810 |
| Sep 11, 2025 | 95.31 | 95.70 | 95.28 | 95.53 | 95.14 | 0.37% | 11,143,541 |
| Sep 10, 2025 | 94.84 | 95.31 | 94.75 | 95.18 | 94.79 | 0.55% | 9,816,200 |
| Sep 9, 2025 | 94.70 | 94.76 | 94.55 | 94.66 | 94.27 | -0.09% | 6,004,100 |
| Sep 8, 2025 | 94.50 | 94.79 | 94.50 | 94.75 | 94.36 | -0.01% | 6,535,207 |
Page 1 of 136