U.S. markets open in 6 hours 17 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.56-0.66 (-0.60%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 2021109.97109.97109.55109.56109.565,171,300
Mar 02, 2021110.19110.52110.06110.22110.225,862,300
Mar 01, 2021110.22110.55110.07110.29110.295,013,500
Mar 01, 20210.351 Dividend
Feb 26, 2021110.08110.12109.54110.03109.688,060,000
Feb 25, 2021110.73110.93109.24109.54109.199,819,200
Feb 24, 2021110.49111.72110.49111.53111.175,420,300
Feb 23, 2021111.20111.41110.81111.36111.007,176,400
Feb 22, 2021111.15111.52111.08111.23110.885,033,900
Feb 19, 2021112.48112.53111.98111.99111.634,524,200
Feb 18, 2021112.62112.67112.32112.59112.232,652,400
Feb 17, 2021112.10112.76112.10112.71112.356,065,900
Feb 16, 2021113.19113.20112.07112.09111.738,498,000
Feb 12, 2021113.86113.86113.41113.48113.126,524,400
Feb 11, 2021114.20114.33113.99114.11113.753,366,600
Feb 10, 2021114.06114.09113.92114.04113.681,984,400
Feb 09, 2021114.15114.15113.81113.81113.452,742,400
Feb 08, 2021114.05114.23113.87114.22113.865,153,500
Feb 05, 2021114.44114.46114.13114.22113.863,336,800
Feb 04, 2021113.81114.17113.64114.09113.733,177,400
Feb 03, 2021114.06114.06113.76113.76113.402,827,000
Feb 02, 2021113.97114.14113.91114.05113.695,958,300
Feb 01, 2021113.61114.20113.61114.05113.694,772,900
Feb 01, 20210.362 Dividend
Jan 29, 2021113.75114.07113.69113.85113.134,650,800
Jan 28, 2021113.78114.05113.72113.86113.144,140,000
Jan 27, 2021113.94113.96113.60113.62112.904,735,800
Jan 26, 2021114.18114.21114.11114.15113.423,185,400
Jan 25, 2021114.11114.30113.94114.30113.572,804,700
Jan 22, 2021113.65113.88113.63113.85113.132,056,700
Jan 21, 2021113.73113.83113.53113.80113.082,646,800
Jan 20, 2021113.69113.82113.60113.72113.003,085,500
Jan 19, 2021113.65113.72113.47113.59112.874,028,400
Jan 15, 2021113.45113.58113.20113.43112.712,748,100
Jan 14, 2021113.93113.93113.29113.30112.584,375,200
Jan 13, 2021113.45113.83113.40113.63112.915,885,000
Jan 12, 2021113.13113.30112.81113.10112.387,312,000
Jan 11, 2021114.08114.11113.56113.64112.924,847,500
Jan 08, 2021114.56114.59114.28114.54113.814,835,200
Jan 07, 2021114.55114.55114.24114.48113.752,780,500
Jan 06, 2021114.66114.68114.38114.52113.794,796,000
Jan 05, 2021115.40115.40115.13115.35114.623,575,900
Jan 04, 2021116.02116.09115.22115.27114.547,154,100
Dec 31, 2020115.87115.96115.75115.91115.171,790,600
Dec 30, 2020115.79115.90115.64115.84115.101,902,200
Dec 29, 2020115.51115.79115.51115.69114.952,680,800
Dec 28, 2020115.35115.63115.28115.52114.792,473,200
Dec 24, 2020115.32115.51115.25115.49114.761,067,800
Dec 23, 2020115.22115.30115.03115.20114.471,369,700
Dec 22, 2020115.01115.09114.93115.03114.302,104,400
Dec 21, 2020114.77114.91114.54114.89114.164,485,300
Dec 18, 2020115.36115.39115.08115.22114.492,648,100
Dec 17, 2020115.32115.49115.17115.37114.645,549,600
Dec 17, 20200.395 Dividend
Dec 16, 2020115.38115.53114.45115.39114.263,171,300
Dec 15, 2020115.12115.34114.99115.31114.183,161,300
Dec 14, 2020115.02115.07114.91114.92113.802,532,600
Dec 11, 2020114.84114.98114.73114.92113.803,868,100
Dec 10, 2020114.44114.96114.29114.86113.744,956,400
Dec 09, 2020114.44114.94114.15114.29113.176,346,700
Dec 08, 2020114.57114.69114.48114.57113.453,035,700
Dec 07, 2020114.68114.79114.62114.76113.643,639,400
Dec 04, 2020114.88114.91114.69114.78113.663,710,000
Dec 03, 2020114.66114.68114.51114.68113.566,414,400
Dec 02, 2020114.30114.33114.08114.20113.095,828,100
Dec 01, 2020114.00114.17113.85114.14113.0311,012,000
Dec 01, 20200.396 Dividend
Nov 30, 2020114.25114.57113.74114.25112.744,760,200
Nov 27, 2020114.51114.58114.16114.47112.962,213,700
Nov 25, 2020114.13114.34113.96114.10112.593,188,500
Nov 24, 2020114.27114.28114.14114.19112.683,987,700
Nov 23, 2020114.46114.46113.95114.03112.532,943,500
Nov 20, 2020114.12114.23113.93114.12112.613,414,200
Nov 19, 2020113.98114.11113.81114.04112.543,831,500
Nov 18, 2020114.01114.10113.73113.78112.282,573,600
Nov 17, 2020113.88113.99113.52113.88112.384,046,500
Nov 16, 2020114.06114.13113.89114.08112.572,678,200
Nov 13, 2020113.75113.85113.60113.83112.332,239,500
Nov 12, 2020113.89113.92113.31113.39111.894,903,200
Nov 11, 2020113.67113.83113.51113.61112.112,757,100
Nov 10, 2020112.95113.44112.75113.18111.693,642,000
Nov 09, 2020114.24114.35113.13113.30111.816,858,300
Nov 06, 2020112.90113.02112.50112.76111.275,941,400
Nov 05, 2020113.41113.57112.79113.26111.777,675,400
Nov 04, 2020111.31112.96111.31112.83111.348,412,000
Nov 03, 2020110.51110.75110.11110.69109.234,640,600
Nov 02, 2020109.85110.11109.75109.80108.355,619,600
Nov 02, 20200.396 Dividend
Oct 30, 2020110.20110.25109.82110.02108.184,039,300
Oct 29, 2020110.15110.41109.99110.32108.474,872,700
Oct 28, 2020110.90110.94110.25110.28108.435,907,000
Oct 27, 2020111.00111.25110.59111.23109.373,592,200
Oct 26, 2020110.79110.89110.51110.57108.722,802,300
Oct 23, 2020110.73111.01110.51110.97109.113,120,100
Oct 22, 2020110.77110.94110.43110.45108.604,235,400
Oct 21, 2020111.21111.41110.97110.97109.114,228,000
Oct 20, 2020111.63111.74111.46111.54109.673,683,600
Oct 19, 2020112.27112.35111.47111.48109.613,641,600
Oct 16, 2020112.22112.47112.08112.13110.252,711,400
Oct 15, 2020111.83112.06111.80111.96110.092,951,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...