iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 95.30 | 95.33 | 95.04 | 95.24 | +0.31% | 3,435,296 |
| 2026-08-06 | 95.17 | 95.29 | 94.92 | 94.95 | -0.23% | 4,901,726 |
| 2026-08-05 | 95.24 | 95.30 | 95.11 | 95.17 | -0.05% | 3,735,123 |
| 2026-08-04 | 95.05 | 95.25 | 94.91 | 95.22 | +0.50% | 9,029,835 |
| 2026-08-03 | 94.52 | 94.84 | 94.52 | 94.75 | +0.10% | 8,311,478 |
| 2026-07-31 | 94.74 | 94.79 | 94.48 | 94.66 | -0.14% | 7,046,940 |
| 2026-07-30 | 94.62 | 94.81 | 94.56 | 94.79 | +0.24% | 6,212,089 |
| 2026-07-29 | 94.97 | 95.06 | 94.51 | 94.56 | -0.66% | 7,479,450 |
| 2026-07-28 | 94.89 | 95.23 | 94.87 | 95.19 | +0.24% | 6,840,278 |
| 2026-07-27 | 95.15 | 95.15 | 94.86 | 94.96 | +0.34% | 3,460,383 |
| 2026-07-24 | 94.65 | 94.78 | 94.47 | 94.64 | +0.12% | 7,179,064 |
| 2026-07-23 | 94.66 | 94.70 | 94.49 | 94.53 | -0.59% | 7,675,561 |
| 2026-07-22 | 95.22 | 95.35 | 95.03 | 95.09 | -0.30% | 3,737,475 |
| 2026-07-21 | 95.61 | 95.61 | 95.23 | 95.38 | +0.01% | 4,001,722 |
| 2026-07-20 | 95.60 | 95.65 | 95.33 | 95.37 | -0.17% | 2,928,483 |
| 2026-07-17 | 95.67 | 95.75 | 95.50 | 95.53 | -0.06% | 5,382,076 |
| 2026-07-16 | 95.50 | 95.69 | 95.47 | 95.59 | -0.15% | 4,193,925 |
| 2026-07-15 | 95.71 | 95.83 | 95.63 | 95.73 | +0.17% | 4,021,352 |
| 2026-07-14 | 95.73 | 95.79 | 95.42 | 95.57 | +0.20% | 5,672,544 |
| 2026-07-13 | 95.69 | 95.91 | 95.33 | 95.38 | -0.64% | 7,052,516 |
| 2026-07-10 | 95.93 | 96.00 | 95.77 | 95.99 | +0.03% | 5,939,697 |
| 2026-07-09 | 95.73 | 96.03 | 95.69 | 95.96 | +0.18% | 4,765,193 |
| 2026-07-08 | 95.77 | 95.79 | 95.46 | 95.79 | -0.16% | 11,891,870 |
| 2026-07-07 | 96.10 | 96.21 | 95.83 | 95.94 | -0.43% | 4,552,543 |
| 2026-07-06 | 96.29 | 96.41 | 96.14 | 96.35 | +0.16% | 3,853,934 |
| 2026-07-02 | 96.11 | 96.24 | 96.02 | 96.20 | +0.19% | 7,173,024 |
| 2026-07-01 | 95.95 | 96.13 | 95.82 | 96.02 | -0.44% | 6,533,236 |
| 2026-06-30 | 96.74 | 96.81 | 96.44 | 96.44 | -0.39% | 7,812,175 |
| 2026-06-29 | 96.79 | 96.85 | 96.61 | 96.82 | +0.29% | 6,279,214 |
| 2026-06-26 | 96.54 | 96.66 | 96.49 | 96.54 | -0.02% | 3,732,600 |
| 2026-06-25 | 96.80 | 96.83 | 96.55 | 96.56 | -0.01% | 4,464,602 |
| 2026-06-24 | 96.52 | 96.67 | 96.44 | 96.57 | +0.32% | 8,401,121 |
| 2026-06-23 | 96.27 | 96.44 | 96.20 | 96.26 | -0.15% | 5,800,714 |
| 2026-06-22 | 96.49 | 96.77 | 96.36 | 96.40 | -0.34% | 5,290,720 |
| 2026-06-18 | 96.81 | 96.84 | 96.67 | 96.73 | +0.47% | 3,129,127 |
| 2026-06-17 | 96.62 | 96.80 | 96.26 | 96.28 | -0.40% | 8,742,133 |
| 2026-06-16 | 96.50 | 96.86 | 96.50 | 96.67 | -0.04% | 6,190,238 |
| 2026-06-15 | 96.68 | 96.82 | 96.64 | 96.71 | +0.36% | 5,828,053 |
| 2026-06-12 | 96.30 | 96.39 | 96.08 | 96.36 | +0.09% | 5,364,368 |
| 2026-06-11 | 95.54 | 96.30 | 95.49 | 96.27 | +0.96% | 8,187,239 |
| 2026-06-10 | 95.27 | 95.75 | 95.26 | 95.35 | -0.33% | 8,400,327 |
| 2026-06-09 | 95.61 | 95.79 | 95.21 | 95.67 | +0.41% | 6,926,115 |
| 2026-06-08 | 95.70 | 95.70 | 95.27 | 95.28 | -0.13% | 6,165,222 |
| 2026-06-05 | 95.75 | 95.85 | 95.38 | 95.40 | -0.73% | 7,364,164 |
| 2026-06-04 | 96.15 | 96.19 | 95.97 | 96.10 | +0.21% | 4,132,201 |
| 2026-06-03 | 95.97 | 96.07 | 95.73 | 95.90 | -0.37% | 5,619,438 |
| 2026-06-02 | 96.26 | 96.27 | 96.07 | 96.26 | +0.26% | 4,572,057 |
| 2026-06-01 | 95.96 | 96.01 | 95.68 | 96.01 | -0.44% | 6,351,109 |
| 2026-05-29 | 96.31 | 96.51 | 96.28 | 96.43 | +0.21% | 7,382,890 |
| 2026-05-28 | 95.89 | 96.27 | 95.80 | 96.23 | +0.26% | 6,077,935 |
| 2026-05-27 | 95.93 | 95.98 | 95.77 | 95.98 | +0.36% | 6,074,617 |
| 2026-05-26 | 95.67 | 95.71 | 95.42 | 95.64 | +0.49% | 5,666,634 |
| 2026-05-22 | 95.24 | 95.24 | 94.99 | 95.17 | +0.19% | 3,282,582 |
| 2026-05-21 | 94.74 | 95.10 | 94.57 | 94.99 | +0.07% | 9,653,072 |
| 2026-05-20 | 94.29 | 95.07 | 94.25 | 94.92 | +0.71% | 13,079,860 |
| 2026-05-19 | 94.37 | 94.43 | 94.05 | 94.25 | -0.39% | 10,819,820 |
| 2026-05-18 | 94.66 | 94.93 | 94.48 | 94.62 | -0.10% | 7,403,034 |
| 2026-05-15 | 95.06 | 95.06 | 94.71 | 94.71 | -0.87% | 7,101,068 |
| 2026-05-14 | 95.78 | 95.94 | 95.52 | 95.54 | +0.00% | 4,858,008 |
| 2026-05-13 | 95.53 | 95.66 | 95.44 | 95.54 | -0.19% | 8,683,056 |
| 2026-05-12 | 95.77 | 95.79 | 95.56 | 95.72 | -0.26% | 7,073,875 |
| 2026-05-11 | 96.13 | 96.16 | 95.89 | 95.97 | -0.19% | 2,376,846 |
| 2026-05-08 | 96.18 | 96.30 | 96.08 | 96.15 | +0.26% | 3,381,252 |
| 2026-05-07 | 96.41 | 96.42 | 95.84 | 95.90 | -0.38% | 4,231,283 |
| 2026-05-06 | 96.10 | 96.29 | 96.06 | 96.27 | +0.79% | 6,394,308 |
| 2026-05-05 | 95.41 | 95.56 | 95.19 | 95.52 | +0.46% | 6,227,164 |
| 2026-05-04 | 95.57 | 95.57 | 94.82 | 95.08 | -0.51% | 9,252,331 |
| 2026-05-01 | 95.63 | 95.92 | 95.55 | 95.57 | -0.24% | 8,328,575 |
| 2026-04-30 | 95.71 | 95.93 | 95.62 | 95.80 | +0.31% | 9,821,563 |
| 2026-04-29 | 95.71 | 95.83 | 95.33 | 95.50 | -0.47% | 6,457,244 |
| 2026-04-28 | 95.73 | 95.95 | 95.65 | 95.95 | -0.08% | 6,547,424 |
| 2026-04-27 | 96.14 | 96.20 | 95.94 | 96.03 | -0.18% | 4,898,161 |
| 2026-04-24 | 96.16 | 96.23 | 95.86 | 96.20 | +0.28% | 7,559,072 |
| 2026-04-23 | 96.32 | 96.45 | 95.72 | 95.93 | -0.47% | 9,456,451 |
| 2026-04-22 | 96.50 | 96.54 | 96.20 | 96.38 | +0.26% | 5,613,544 |
| 2026-04-21 | 96.49 | 96.56 | 96.11 | 96.13 | -0.48% | 4,455,928 |
| 2026-04-20 | 96.62 | 96.72 | 96.47 | 96.59 | -0.08% | 4,514,148 |
| 2026-04-17 | 96.70 | 96.93 | 96.48 | 96.67 | +0.75% | 6,010,287 |
| 2026-04-16 | 96.27 | 96.27 | 95.80 | 95.95 | -0.31% | 5,145,729 |
| 2026-04-15 | 96.21 | 96.42 | 96.14 | 96.25 | -0.22% | 5,839,991 |
| 2026-04-14 | 96.22 | 96.56 | 96.11 | 96.46 | +0.45% | 5,340,592 |
| 2026-04-13 | 95.51 | 96.03 | 95.36 | 96.03 | +0.55% | 7,197,457 |
| 2026-04-10 | 95.73 | 95.75 | 95.33 | 95.50 | -0.01% | 7,361,325 |
| 2026-04-09 | 95.08 | 95.74 | 94.91 | 95.51 | +0.42% | 8,487,576 |
| 2026-04-08 | 95.51 | 95.61 | 94.94 | 95.11 | +1.19% | 10,216,240 |
| 2026-04-07 | 93.94 | 94.05 | 93.41 | 93.99 | +0.05% | 6,875,871 |
| 2026-04-06 | 93.82 | 94.06 | 93.75 | 93.94 | -0.03% | 4,038,821 |
| 2026-04-02 | 93.55 | 94.12 | 93.43 | 93.97 | +0.12% | 9,752,605 |
| 2026-04-01 | 93.83 | 94.12 | 93.72 | 93.86 | -0.07% | 13,253,780 |
| 2026-03-31 | 93.60 | 94.22 | 93.30 | 93.93 | +0.88% | 17,521,131 |
| 2026-03-30 | 93.27 | 93.43 | 92.88 | 93.11 | +0.17% | 12,637,940 |
| 2026-03-27 | 93.18 | 93.33 | 92.87 | 92.95 | -0.55% | 15,107,140 |
| 2026-03-26 | 94.27 | 94.32 | 93.42 | 93.46 | -1.03% | 16,244,200 |
| 2026-03-25 | 94.30 | 94.55 | 94.14 | 94.43 | +0.91% | 14,139,300 |
| 2026-03-24 | 93.68 | 93.92 | 93.39 | 93.58 | -0.51% | 12,780,050 |
| 2026-03-23 | 93.52 | 94.35 | 93.44 | 94.06 | +0.98% | 24,642,039 |
| 2026-03-20 | 94.31 | 94.35 | 93.10 | 93.15 | -1.56% | 13,837,340 |
| 2026-03-19 | 93.93 | 94.69 | 93.86 | 94.63 | +0.29% | 15,194,730 |
| 2026-03-18 | 95.01 | 95.05 | 94.36 | 94.36 | -0.78% | 12,867,810 |
| 2026-03-17 | 95.03 | 95.24 | 95.01 | 95.10 | +0.37% | 10,304,440 |
| 2026-03-16 | 94.56 | 94.95 | 94.56 | 94.75 | +0.39% | 11,271,570 |
| 2026-03-13 | 95.06 | 95.27 | 94.35 | 94.38 | -0.49% | 20,572,141 |
| 2026-03-12 | 95.28 | 95.36 | 94.84 | 94.84 | -0.84% | 39,159,992 |
| 2026-03-11 | 96.11 | 96.11 | 95.59 | 95.64 | -0.32% | 14,478,790 |
| 2026-03-10 | 96.06 | 96.50 | 95.94 | 95.95 | -0.01% | 13,780,880 |
| 2026-03-09 | 95.09 | 96.09 | 95.04 | 95.96 | +0.22% | 21,921,631 |
| 2026-03-06 | 95.73 | 96.01 | 95.50 | 95.75 | -0.65% | 12,473,290 |
| 2026-03-05 | 96.34 | 96.58 | 96.22 | 96.38 | -0.51% | 12,868,630 |
| 2026-03-04 | 96.52 | 96.93 | 96.42 | 96.87 | +0.33% | 12,548,650 |
| 2026-03-03 | 95.96 | 96.67 | 95.91 | 96.55 | -0.45% | 16,425,760 |
| 2026-03-02 | 96.76 | 97.00 | 96.69 | 96.99 | -0.76% | 16,799,990 |
| 2026-02-27 | 97.63 | 97.74 | 97.48 | 97.73 | +0.05% | 8,824,844 |
| 2026-02-26 | 97.75 | 97.78 | 97.55 | 97.68 | -0.06% | 4,959,696 |
| 2026-02-25 | 97.63 | 97.79 | 97.60 | 97.74 | +0.09% | 5,507,883 |
| 2026-02-24 | 97.53 | 97.75 | 97.53 | 97.65 | -0.06% | 6,290,820 |
| 2026-02-23 | 97.72 | 97.80 | 97.50 | 97.71 | +0.06% | 7,163,388 |
| 2026-02-20 | 97.55 | 97.65 | 97.40 | 97.65 | +0.10% | 7,931,635 |
| 2026-02-19 | 97.46 | 97.58 | 97.24 | 97.55 | -0.11% | 6,826,619 |
| 2026-02-18 | 97.71 | 97.77 | 97.55 | 97.66 | +0.04% | 7,574,348 |
| 2026-02-17 | 97.59 | 97.76 | 97.54 | 97.62 | +0.21% | 4,672,193 |
| 2026-02-13 | 97.48 | 97.61 | 97.31 | 97.42 | +0.17% | 6,711,920 |
| 2026-02-12 | 97.20 | 97.40 | 97.05 | 97.25 | +0.28% | 7,447,320 |
| 2026-02-11 | 96.94 | 97.09 | 96.83 | 96.98 | +0.01% | 6,827,186 |
| 2026-02-10 | 97.07 | 97.09 | 96.94 | 96.97 | +0.26% | 5,805,100 |
| 2026-02-09 | 96.65 | 96.88 | 96.42 | 96.72 | +0.03% | 12,302,290 |
| 2026-02-06 | 96.59 | 96.69 | 96.44 | 96.69 | +0.26% | 7,991,452 |
| 2026-02-05 | 96.34 | 96.50 | 96.22 | 96.44 | +0.25% | 12,106,880 |
| 2026-02-04 | 96.37 | 96.40 | 96.09 | 96.20 | +0.04% | 12,475,700 |
| 2026-02-03 | 96.30 | 96.30 | 95.97 | 96.16 | +0.02% | 10,483,100 |
| 2026-02-02 | 96.21 | 96.46 | 96.14 | 96.14 | -0.46% | 16,267,310 |
| 2026-01-30 | 96.74 | 96.76 | 96.55 | 96.58 | -0.09% | 10,990,040 |
| 2026-01-29 | 96.57 | 96.75 | 96.45 | 96.67 | +0.01% | 8,092,135 |
| 2026-01-28 | 96.76 | 96.80 | 96.55 | 96.66 | -0.12% | 6,810,789 |
| 2026-01-27 | 96.82 | 96.87 | 96.65 | 96.78 | -0.04% | 7,602,648 |
| 2026-01-26 | 96.79 | 96.87 | 96.75 | 96.82 | +0.10% | 7,558,290 |
| 2026-01-23 | 96.56 | 96.73 | 96.38 | 96.72 | +0.25% | 14,874,060 |
| 2026-01-22 | 96.50 | 96.72 | 96.27 | 96.48 | -0.02% | 10,693,030 |
| 2026-01-21 | 96.00 | 96.51 | 95.97 | 96.50 | +0.80% | 15,998,890 |
| 2026-01-20 | 95.78 | 95.92 | 95.67 | 95.73 | -0.50% | 7,840,318 |
| 2026-01-16 | 96.45 | 96.49 | 96.20 | 96.21 | -0.20% | 9,285,204 |
| 2026-01-15 | 96.44 | 96.52 | 96.36 | 96.40 | +0.04% | 7,041,329 |
| 2026-01-14 | 96.25 | 96.37 | 96.09 | 96.36 | +0.21% | 6,723,875 |
| 2026-01-13 | 96.29 | 96.31 | 96.09 | 96.16 | -0.12% | 7,871,315 |
| 2026-01-12 | 96.10 | 96.39 | 96.10 | 96.28 | -0.08% | 7,894,965 |
| 2026-01-09 | 96.19 | 96.36 | 96.08 | 96.36 | +0.36% | 6,646,408 |
| 2026-01-08 | 95.93 | 96.09 | 95.84 | 96.01 | -0.16% | 8,138,030 |
| 2026-01-07 | 96.45 | 96.45 | 96.14 | 96.16 | -0.20% | 9,562,709 |
| 2026-01-06 | 96.45 | 96.45 | 96.21 | 96.35 | -0.10% | 7,385,001 |
| 2026-01-05 | 96.45 | 96.47 | 96.28 | 96.45 | +0.16% | 6,030,243 |
| 2026-01-02 | 96.50 | 96.50 | 96.20 | 96.30 | +0.02% | 9,525,820 |
| 2025-12-31 | 96.54 | 96.61 | 96.28 | 96.28 | -0.20% | 3,672,234 |
| 2025-12-30 | 96.58 | 96.62 | 96.47 | 96.47 | -0.12% | 4,021,677 |
| 2025-12-29 | 96.62 | 96.65 | 96.45 | 96.59 | +0.05% | 4,935,634 |
| 2025-12-26 | 96.64 | 96.72 | 96.41 | 96.54 | -0.01% | 2,965,599 |
| 2025-12-24 | 96.48 | 96.57 | 96.34 | 96.55 | +0.30% | 1,328,899 |
| 2025-12-23 | 96.25 | 96.36 | 96.15 | 96.26 | -0.05% | 4,529,907 |
| 2025-12-22 | 96.42 | 96.50 | 96.21 | 96.31 | +0.04% | 2,877,151 |
| 2025-12-19 | 96.40 | 96.43 | 96.19 | 96.27 | -0.44% | 4,903,958 |
| 2025-12-18 | 96.68 | 96.74 | 96.50 | 96.70 | +0.44% | 5,520,099 |
| 2025-12-17 | 96.54 | 96.54 | 96.25 | 96.28 | -0.38% | 7,068,291 |
| 2025-12-16 | 96.45 | 96.66 | 96.40 | 96.65 | +0.27% | 8,632,568 |
| 2025-12-15 | 96.45 | 96.54 | 96.31 | 96.39 | +0.14% | 7,951,795 |
| 2025-12-12 | 96.26 | 96.38 | 96.18 | 96.26 | -0.05% | 8,805,818 |
| 2025-12-11 | 96.35 | 96.44 | 96.24 | 96.31 | +0.07% | 4,875,777 |
| 2025-12-10 | 95.85 | 96.25 | 95.68 | 96.24 | +0.41% | 7,249,129 |
| 2025-12-09 | 95.98 | 95.98 | 95.72 | 95.85 | -0.08% | 7,763,926 |
| 2025-12-08 | 96.24 | 96.25 | 95.88 | 95.93 | -0.42% | 6,617,217 |
| 2025-12-05 | 96.47 | 96.63 | 96.28 | 96.33 | -0.13% | 5,998,398 |
| 2025-12-04 | 96.47 | 96.51 | 96.30 | 96.46 | -0.08% | 8,228,997 |
| 2025-12-03 | 96.72 | 96.73 | 96.42 | 96.54 | +0.12% | 6,136,282 |
| 2025-12-02 | 96.11 | 96.47 | 96.04 | 96.42 | +0.42% | 10,879,890 |
| 2025-12-01 | 95.94 | 96.22 | 95.93 | 96.02 | -0.73% | 11,124,300 |
| 2025-11-28 | 96.75 | 96.80 | 96.61 | 96.73 | +0.03% | 2,628,380 |
| 2025-11-26 | 96.61 | 96.74 | 96.45 | 96.70 | +0.10% | 4,718,733 |
| 2025-11-25 | 96.40 | 96.64 | 96.31 | 96.60 | +0.26% | 10,391,300 |
| 2025-11-24 | 96.39 | 96.42 | 96.23 | 96.35 | +0.21% | 5,421,718 |
| 2025-11-21 | 95.89 | 96.25 | 95.89 | 96.15 | +0.27% | 5,329,764 |
| 2025-11-20 | 96.19 | 96.35 | 95.86 | 95.89 | -0.24% | 14,799,080 |
| 2025-11-19 | 96.06 | 96.18 | 95.98 | 96.12 | +0.17% | 8,184,796 |
| 2025-11-18 | 96.02 | 96.12 | 95.87 | 95.96 | -0.03% | 6,411,184 |
| 2025-11-17 | 96.21 | 96.35 | 95.97 | 95.99 | +0.02% | 9,950,593 |
| 2025-11-14 | 96.05 | 96.16 | 95.97 | 95.97 | -0.06% | 7,216,067 |
| 2025-11-13 | 96.54 | 96.55 | 96.00 | 96.03 | -0.49% | 6,880,202 |
| 2025-11-12 | 96.45 | 96.52 | 96.23 | 96.50 | +0.04% | 7,200,662 |
| 2025-11-11 | 96.27 | 96.48 | 96.22 | 96.46 | +0.23% | 2,303,522 |
| 2025-11-10 | 95.94 | 96.27 | 95.94 | 96.24 | +0.23% | 6,128,266 |
| 2025-11-07 | 96.12 | 96.12 | 95.72 | 96.02 | +0.05% | 6,388,855 |
| 2025-11-06 | 96.06 | 96.09 | 95.89 | 95.97 | +0.33% | 6,867,790 |
| 2025-11-05 | 95.94 | 95.94 | 95.65 | 95.65 | -0.22% | 5,893,895 |
| 2025-11-04 | 95.81 | 96.01 | 95.75 | 95.86 | -0.11% | 6,231,677 |
| 2025-11-03 | 96.51 | 96.51 | 95.92 | 95.97 | -0.72% | 9,436,868 |
| 2025-10-31 | 96.72 | 96.81 | 96.55 | 96.67 | +0.19% | 8,851,562 |
| 2025-10-30 | 96.52 | 96.68 | 96.31 | 96.49 | -0.11% | 9,112,492 |
| 2025-10-29 | 96.99 | 97.03 | 96.55 | 96.60 | -0.44% | 7,368,613 |
| 2025-10-28 | 97.07 | 97.07 | 96.90 | 97.03 | +0.00% | 4,779,958 |
| 2025-10-27 | 96.99 | 97.03 | 96.75 | 97.03 | +0.77% | 5,751,735 |
| 2025-10-24 | 96.33 | 96.44 | 96.13 | 96.29 | +0.29% | 4,003,255 |
| 2025-10-23 | 96.10 | 96.13 | 95.93 | 96.01 | -0.07% | 4,820,545 |
| 2025-10-22 | 96.32 | 96.32 | 95.98 | 96.08 | -0.21% | 6,725,743 |
| 2025-10-21 | 96.41 | 96.50 | 96.26 | 96.28 | +0.12% | 4,754,065 |
| 2025-10-20 | 95.97 | 96.16 | 95.95 | 96.16 | +0.44% | 7,665,734 |
| 2025-10-17 | 95.71 | 95.76 | 95.52 | 95.74 | +0.03% | 6,359,175 |
| 2025-10-16 | 95.66 | 95.78 | 95.56 | 95.71 | +0.15% | 7,380,413 |
| 2025-10-15 | 95.63 | 95.77 | 95.39 | 95.57 | +0.35% | 11,401,350 |
| 2025-10-14 | 95.03 | 95.44 | 94.91 | 95.24 | -0.04% | 9,988,278 |
| 2025-10-13 | 95.01 | 95.30 | 94.92 | 95.28 | +0.69% | 4,121,691 |
| 2025-10-10 | 95.14 | 95.23 | 94.57 | 94.63 | -0.44% | 16,586,391 |
| 2025-10-09 | 95.19 | 95.22 | 94.88 | 95.05 | -0.05% | 7,375,716 |
| 2025-10-08 | 95.27 | 95.27 | 95.00 | 95.10 | +0.05% | 10,027,530 |
| 2025-10-07 | 95.07 | 95.17 | 94.97 | 95.05 | -0.04% | 7,018,281 |
| 2025-10-06 | 95.18 | 95.18 | 95.03 | 95.09 | -0.13% | 5,126,805 |
| 2025-10-03 | 95.27 | 95.33 | 95.13 | 95.21 | +0.04% | 4,600,809 |
| 2025-10-02 | 94.92 | 95.24 | 94.91 | 95.17 | +0.05% | 6,074,040 |
| 2025-10-01 | 94.88 | 95.17 | 94.84 | 95.12 | -0.07% | 10,072,500 |
| 2025-09-30 | 95.43 | 95.50 | 95.17 | 95.19 | -0.21% | 7,422,900 |
| 2025-09-29 | 95.23 | 95.47 | 95.23 | 95.39 | +0.17% | 4,182,261 |
| 2025-09-26 | 95.30 | 95.39 | 95.10 | 95.23 | -0.03% | 6,119,875 |
| 2025-09-25 | 95.60 | 95.60 | 95.17 | 95.26 | -0.25% | 7,982,640 |
| 2025-09-24 | 95.73 | 95.80 | 95.43 | 95.50 | -0.06% | 7,173,634 |
| 2025-09-23 | 95.34 | 95.56 | 95.30 | 95.56 | +0.39% | 5,840,278 |
| 2025-09-22 | 95.12 | 95.23 | 95.04 | 95.19 | +0.22% | 5,110,127 |
| 2025-09-19 | 94.96 | 95.05 | 94.84 | 94.98 | -0.11% | 6,499,614 |
| 2025-09-18 | 95.77 | 95.77 | 95.04 | 95.08 | -0.42% | 7,793,664 |
| 2025-09-17 | 95.74 | 95.90 | 95.31 | 95.48 | -0.05% | 8,381,880 |
| 2025-09-16 | 95.71 | 95.71 | 95.45 | 95.53 | -0.06% | 5,454,679 |
| 2025-09-15 | 95.38 | 95.65 | 95.34 | 95.59 | +0.36% | 5,308,684 |
| 2025-09-12 | 95.42 | 95.42 | 95.18 | 95.25 | -0.29% | 5,215,810 |
| 2025-09-11 | 95.31 | 95.70 | 95.28 | 95.53 | +0.37% | 11,143,540 |
| 2025-09-10 | 94.84 | 95.31 | 94.75 | 95.18 | +0.55% | 9,816,166 |
| 2025-09-09 | 94.70 | 94.76 | 94.55 | 94.66 | -0.09% | 6,004,064 |
| 2025-09-08 | 94.50 | 94.79 | 94.50 | 94.75 | -0.01% | 6,535,207 |
| 2025-09-05 | 94.66 | 94.78 | 94.55 | 94.76 | +0.67% | 10,635,490 |
| 2025-09-04 | 94.02 | 94.14 | 93.84 | 94.13 | +0.39% | 5,900,182 |
| 2025-09-03 | 93.42 | 93.78 | 93.40 | 93.76 | +0.43% | 9,263,853 |
| 2025-09-02 | 93.11 | 93.38 | 93.03 | 93.36 | -0.81% | 9,614,858 |
| 2025-08-29 | 94.07 | 94.19 | 94.00 | 94.12 | -0.15% | 8,476,409 |
| 2025-08-28 | 93.91 | 94.30 | 93.86 | 94.26 | +0.59% | 9,425,611 |
| 2025-08-27 | 93.74 | 93.74 | 93.49 | 93.71 | -0.12% | 4,194,706 |
| 2025-08-26 | 93.75 | 93.83 | 93.60 | 93.82 | -0.02% | 6,172,132 |
| 2025-08-25 | 93.97 | 94.03 | 93.84 | 93.84 | -0.39% | 4,721,238 |
| 2025-08-22 | 93.53 | 94.27 | 93.53 | 94.21 | +0.73% | 8,250,378 |
| 2025-08-21 | 93.75 | 93.78 | 93.46 | 93.53 | -0.32% | 11,054,820 |
| 2025-08-20 | 93.87 | 93.94 | 93.74 | 93.83 | -0.16% | 4,509,476 |
| 2025-08-19 | 93.94 | 94.09 | 93.91 | 93.98 | +0.04% | 4,412,663 |
| 2025-08-18 | 93.70 | 94.04 | 93.70 | 93.94 | +0.10% | 2,727,206 |
| 2025-08-15 | 93.96 | 94.00 | 93.74 | 93.85 | -0.09% | 3,679,471 |
| 2025-08-14 | 93.95 | 94.08 | 93.80 | 93.93 | -0.22% | 7,868,268 |
| 2025-08-13 | 94.11 | 94.18 | 94.00 | 94.14 | +0.49% | 6,574,926 |
| 2025-08-12 | 93.57 | 93.72 | 93.50 | 93.68 | +0.19% | 7,298,104 |
| 2025-08-11 | 93.38 | 93.60 | 93.38 | 93.50 | +0.13% | 3,606,651 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.97%). Worst month: Dec (-0.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares J.P. Morgan USD Emerging Markets Bond ETF's (EMB) latest close?
95.24 on 2026-08-07, from the Closelook data lake's daily price record.
What is EMB's 52-week high and low?
97.80 high and 92.87 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares J.P. Morgan USD Emerging Markets Bond ETF's strongest and weakest month historically?
Historically, EMB's strongest calendar month has been Nov (average +3.97%) and its weakest Dec (average -0.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.