U.S. Markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
112.50-0.37 (-0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021112.70112.71112.50112.50112.504,419,613
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021113.16113.32113.11113.18113.18447,420,000
Sep 02, 2021113.32113.55113.23113.55113.55375,280,000
Sep 01, 2021113.22113.30113.08113.24113.24575,670,000
Aug 31, 2021113.53113.64113.30113.39113.39538,620,000
Aug 30, 2021112.94113.37112.94113.35113.35222,640,000
Aug 27, 2021112.50113.09112.36113.05113.05496,440,000
Aug 26, 2021112.43112.48112.24112.33112.33247,730,000
Aug 25, 2021112.70112.70112.45112.51112.51168,410,000
Aug 24, 2021112.52112.64112.40112.59112.59199,480,000
Aug 23, 2021112.28112.54112.16112.52112.52330,450,000
Aug 20, 2021112.27112.33112.04112.10112.10443,260,000
Aug 19, 2021112.10112.28112.02112.26112.26182,910,000
Aug 18, 2021112.23112.33112.05112.15112.15236,150,000
Aug 17, 2021112.08112.27112.08112.24112.24320,460,000
Aug 16, 2021112.26112.41112.22112.34112.34209,890,000
Aug 13, 2021111.95112.36111.83112.32112.32361,610,000
Aug 12, 2021111.59111.83111.52111.79111.79235,660,000
Aug 11, 2021111.67111.84111.46111.64111.64409,470,000
Aug 10, 2021111.79111.82111.50111.57111.57283,220,000
Aug 09, 2021111.90112.03111.56111.59111.59486,850,000
Aug 06, 2021112.20112.27111.92111.96111.96641,780,000
Aug 05, 2021112.58112.64112.44112.56112.56171,600,000
Aug 04, 2021112.80112.84112.30112.63112.63366,310,000
Aug 03, 2021112.65112.65112.45112.58112.583,001,200
Aug 02, 2021------
Jul 30, 2021112.38112.82112.33112.73112.736,665,500
Jul 29, 2021112.34112.48112.31112.43112.432,915,700
Jul 28, 2021111.95112.35111.85112.33112.333,771,700
Jul 27, 2021112.46112.46111.89112.05112.054,321,800
Jul 26, 2021112.49112.63112.30112.35112.353,296,000
Jul 23, 2021112.37112.70112.36112.66112.662,527,700
Jul 22, 2021112.45112.69112.38112.65112.652,874,000
Jul 21, 2021112.42112.50112.23112.40112.404,152,700
Jul 20, 2021112.82112.92112.61112.83112.835,233,900
Jul 19, 2021112.74112.74112.43112.52112.524,850,000
Jul 16, 2021112.64112.70112.49112.50112.502,693,000
Jul 15, 2021112.47112.73112.35112.65112.654,205,600
Jul 14, 2021112.25112.38112.15112.30112.303,359,300
Jul 13, 2021112.15112.33111.76111.82111.825,184,100
Jul 12, 2021112.26112.31112.06112.22112.223,274,900
Jul 09, 2021112.18112.26112.04112.15112.153,386,300
Jul 08, 2021112.04112.37112.04112.18112.183,741,600
Jul 07, 2021112.44112.50112.24112.41112.413,602,700
Jul 06, 2021111.80112.26111.80112.25112.254,849,800
Jul 02, 2021111.77112.21111.76112.12112.123,669,100
Jul 01, 2021112.01112.07111.82111.99111.995,653,200
Jul 01, 20210.355 Dividend
Jun 30, 2021112.20112.64112.20112.46112.119,725,700
Jun 29, 2021112.11112.31112.08112.31111.963,136,500
Jun 28, 2021112.28112.41112.16112.34111.993,114,800
Jun 25, 2021112.56112.56111.96112.13111.783,713,000
Jun 24, 2021112.28112.39112.23112.32111.972,504,200
Jun 23, 2021112.22112.35112.09112.28111.932,097,600
Jun 22, 2021111.90112.19111.74112.15111.802,929,800
Jun 21, 2021112.08112.34111.97112.20111.852,978,500
Jun 18, 2021112.14112.65112.14112.27111.926,615,000
Jun 17, 2021111.93112.28111.75111.95111.605,237,800
Jun 16, 2021112.36112.54111.00111.51111.166,415,100
Jun 15, 2021112.06112.55111.92112.47112.117,737,400
Jun 14, 2021112.72112.73112.13112.22111.874,677,300
Jun 11, 2021113.00113.01112.74112.90112.542,102,300
Jun 10, 2021112.34112.80112.06112.77112.413,290,600
Jun 09, 2021112.74112.81112.55112.60112.243,847,200
Jun 08, 2021112.26112.33112.14112.20111.853,897,200
Jun 07, 2021111.86111.90111.75111.76111.411,554,800
Jun 04, 2021111.60112.12111.56112.01111.662,624,700
Jun 03, 2021111.54111.54111.24111.27110.923,296,400
Jun 02, 2021111.91111.91111.66111.82111.472,728,300
Jun 01, 2021111.63111.95111.43111.65111.301,936,500
Jun 01, 20210.358 Dividend
May 28, 2021111.79112.10111.71111.86111.153,458,600
May 27, 2021111.30111.70111.30111.63110.922,739,000
May 26, 2021112.00112.00111.75111.84111.132,000,700
May 25, 2021111.38111.86111.38111.85111.142,543,400
May 24, 2021111.27111.55111.22111.31110.601,688,000
May 21, 2021111.42111.47111.12111.19110.481,784,100
May 20, 2021111.05111.48110.99111.41110.702,877,000
May 19, 2021110.85111.03110.49110.64109.943,791,600
May 18, 2021111.35111.35111.15111.16110.451,917,800
May 17, 2021111.13111.18111.01111.17110.461,495,000
May 14, 2021111.22111.35111.05111.23110.523,731,600
May 13, 2021110.29110.76110.10110.65109.953,533,200
May 12, 2021110.60110.69110.04110.08109.385,320,800
May 11, 2021110.80111.13110.80111.09110.382,550,400
May 10, 2021111.50111.59111.26111.35110.642,708,300
May 07, 2021111.58111.80111.38111.60110.895,003,600
May 06, 2021110.91111.21110.87111.10110.392,512,600
May 05, 2021110.62110.91110.62110.89110.192,036,400
May 04, 2021110.62110.88110.46110.74110.044,239,900
May 03, 2021110.77111.05110.52110.64109.943,258,500
May 03, 20210.348 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...