Advertisement
Advertisement
U.S. Markets close in 3 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
108.69+0.19 (+0.18%)
As of 12:49PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021108.39108.71108.05108.69108.693,208,608
Dec 02, 2021107.86108.55107.86108.50108.506,419,400
Dec 01, 2021107.76108.06107.62107.86107.8611,077,400
Nov 30, 2021107.50107.98107.31107.47107.478,287,600
Nov 29, 2021106.85107.59106.85107.49107.498,511,300
Nov 26, 2021107.00107.34106.16106.57106.577,474,000
Nov 24, 2021107.73107.84107.54107.77107.776,138,800
Nov 23, 2021107.94108.07107.52107.60107.607,929,400
Nov 22, 2021109.14109.30108.23108.28108.286,330,400
Nov 19, 2021109.47109.57109.36109.41109.416,923,900
Nov 18, 2021109.12109.48109.06109.44109.446,348,500
Nov 17, 2021109.04109.18108.82109.16109.164,397,400
Nov 16, 2021109.27109.45109.03109.04109.043,689,500
Nov 15, 2021109.51109.76109.19109.29109.294,157,800
Nov 12, 2021109.70109.73109.40109.58109.584,477,400
Nov 11, 2021109.50109.69109.28109.30109.304,485,300
Nov 10, 2021110.53110.54109.16109.30109.3012,496,500
Nov 09, 2021110.94111.08110.62110.92110.923,725,500
Nov 08, 2021110.74110.86110.65110.72110.725,875,300
Nov 05, 2021110.34110.89110.21110.82110.828,706,700
Nov 04, 2021109.57110.06109.47109.99109.996,439,700
Nov 03, 2021109.28109.51108.94109.20109.205,427,500
Nov 02, 2021109.53109.62109.24109.37109.373,496,000
Nov 01, 2021109.28109.47109.12109.23109.239,179,200
Oct 29, 2021109.99110.15109.75109.89109.896,552,600
Oct 28, 2021110.28110.44110.21110.26110.266,509,900
Oct 27, 2021110.18110.70110.06110.47110.477,438,500
Oct 26, 2021109.79109.90109.72109.82109.823,541,700
Oct 25, 2021109.46109.66109.46109.59109.594,612,800
Oct 22, 2021109.31109.53109.13109.51109.516,091,900
Oct 21, 2021109.41109.44109.03109.08109.088,084,000
Oct 20, 2021109.43109.69109.40109.55109.554,268,100
Oct 19, 2021109.60109.75109.45109.49109.495,955,600
Oct 18, 2021109.59109.76109.35109.57109.576,353,300
Oct 15, 2021109.88110.04109.67109.93109.936,233,700
Oct 14, 2021109.94110.16109.85110.06110.066,519,200
Oct 13, 2021109.04109.63109.04109.59109.596,229,200
Oct 12, 2021108.72108.93108.66108.90108.905,427,200
Oct 11, 2021108.72108.91108.52108.55108.551,997,500
Oct 08, 2021109.19109.19108.82108.85108.854,164,900
Oct 07, 2021109.32109.47109.09109.12109.125,635,700
Oct 06, 2021108.91109.11108.61109.00109.009,146,900
Oct 05, 2021109.32109.32109.04109.23109.236,736,600
Oct 04, 2021109.50109.67109.08109.16109.1611,547,300
Oct 01, 2021109.74109.88109.35109.69109.698,394,300
Sep 30, 2021110.35110.37110.04110.06110.065,882,900
Sep 29, 2021110.00110.47109.99110.08110.085,891,000
Sep 28, 2021110.14110.20109.91109.98109.986,043,600
Sep 27, 2021110.65110.74110.41110.61110.615,592,000
Sep 24, 2021111.27111.30110.81110.94110.945,935,900
Sep 23, 2021112.16112.24111.29111.40111.408,424,200
Sep 22, 2021112.19112.48112.07112.26112.264,988,400
Sep 21, 2021112.43112.43112.10112.19112.193,619,900
Sep 20, 2021112.21112.38111.81111.98111.988,051,500
Sep 17, 2021112.70112.71112.50112.50112.504,562,500
Sep 16, 2021112.76113.02112.76112.87112.874,144,800
Sep 15, 2021113.05113.26113.05113.25113.252,088,400
Sep 14, 2021113.26113.44113.17113.27113.272,110,100
Sep 13, 2021112.80113.15112.80113.05113.053,367,200
Sep 10, 2021113.17113.20112.84112.90112.903,135,900
Sep 09, 2021112.96113.39112.90113.26113.264,375,000
Sep 08, 2021112.99113.14112.90113.07113.073,241,000
Sep 07, 2021113.09113.10112.87112.87112.873,497,900
Sep 03, 2021113.16113.32113.11113.18113.184,474,200
Sep 02, 2021113.32113.55113.23113.55113.553,752,800
Sep 01, 2021113.22113.30113.08113.24113.245,756,700
Aug 31, 2021113.53113.64113.30113.39113.395,386,200
Aug 30, 2021112.94113.37112.94113.35113.352,226,400
Aug 27, 2021112.50113.09112.36113.05113.054,964,400
Aug 26, 2021112.43112.48112.24112.33112.332,477,300
Aug 25, 2021112.70112.70112.45112.51112.511,684,100
Aug 24, 2021112.52112.64112.40112.59112.591,994,800
Aug 23, 2021112.28112.54112.16112.52112.523,305,400
Aug 20, 2021112.27112.33112.04112.10112.104,432,600
Aug 19, 2021112.10112.28112.02112.26112.261,829,100
Aug 18, 2021112.23112.33112.05112.15112.152,362,400
Aug 17, 2021112.08112.27112.08112.24112.243,205,500
Aug 16, 2021112.26112.41112.22112.34112.342,098,900
Aug 13, 2021111.95112.36111.83112.32112.323,616,100
Aug 12, 2021111.59111.83111.52111.79111.792,356,600
Aug 11, 2021111.67111.84111.46111.64111.644,094,700
Aug 10, 2021111.79111.82111.50111.57111.572,832,900
Aug 09, 2021111.90112.03111.56111.59111.594,868,500
Aug 06, 2021112.20112.27111.92111.96111.966,417,800
Aug 05, 2021112.58112.64112.44112.56112.561,716,000
Aug 04, 2021112.80112.84112.30112.63112.633,663,100
Aug 03, 2021112.65112.65112.45112.58112.583,001,200
Aug 02, 2021112.68112.75112.33112.53112.536,646,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement