Skip to main content

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

92.62 +0.52 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 92.44 92.63 92.26 92.62 13,050,678 +0.52(+0.56%)
Jun 27, 2025 92.08 92.27 91.94 92.10 6,464,931 -0.08(-0.09%)
Jun 26, 2025 92.00 92.19 91.81 92.18 5,574,783 +0.28(+0.30%)
Jun 25, 2025 91.83 91.91 91.66 91.90 5,299,285 -0.05(-0.05%)
Jun 24, 2025 91.63 92.05 91.49 91.95 10,997,511 +0.55(+0.60%)
Jun 23, 2025 91.18 91.47 90.96 91.40 5,895,651 +0.26(+0.29%)
Jun 20, 2025 91.07 91.25 90.94 91.14 3,351,476 +0.12(+0.13%)
Jun 18, 2025 91.28 91.28 90.81 91.02 5,097,782 -0.06(-0.07%)
Jun 17, 2025 91.18 91.25 90.98 91.08 4,668,475 +0.07(+0.08%)
Jun 16, 2025 91.10 91.33 90.97 91.01 5,454,123 +0.10(+0.11%)
Jun 13, 2025 91.19 91.19 90.84 90.91 6,522,416 -0.58(-0.63%)
Jun 12, 2025 91.34 91.49 91.30 91.49 5,468,101 +0.16(+0.18%)
Jun 11, 2025 91.15 91.39 91.15 91.33 6,011,024 +0.27(+0.30%)
Jun 10, 2025 90.96 91.06 90.80 91.06 6,671,911 +0.40(+0.44%)
Jun 09, 2025 90.60 90.76 90.46 90.66 3,577,565 +0.23(+0.25%)
Jun 06, 2025 90.66 90.66 90.39 90.43 5,160,167 -0.14(-0.15%)
Jun 05, 2025 90.91 90.92 90.47 90.57 6,480,056 -0.22(-0.24%)
Jun 04, 2025 90.76 90.92 90.69 90.79 4,655,766 +0.34(+0.38%)
Jun 03, 2025 90.39 90.45 90.31 90.45 5,761,630 +0.29(+0.32%)
Jun 02, 2025 90.08 90.28 89.95 90.16 5,414,905 -0.03(-0.04%)
May 30, 2025 90.21 90.26 90.03 90.19 8,272,726 +0.00(+0.00%)
May 29, 2025 89.79 90.24 89.79 90.19 4,589,167 +0.31(+0.34%)
May 28, 2025 89.96 90.03 89.72 89.89 4,128,115 -0.19(-0.21%)
May 27, 2025 89.69 90.15 89.69 90.08 6,106,272 +0.55(+0.61%)
May 23, 2025 89.53 89.59 89.27 89.53 4,452,808 +0.09(+0.10%)
May 22, 2025 89.19 89.59 89.05 89.44 6,354,550 +0.30(+0.34%)
May 21, 2025 89.70 89.80 89.10 89.14 7,578,830 -0.83(-0.92%)
May 20, 2025 89.76 90.05 89.76 89.97 5,205,165 -0.14(-0.15%)
May 19, 2025 89.50 90.12 89.42 90.11 3,876,062 +0.06(+0.07%)
May 16, 2025 90.12 90.28 89.86 90.05 3,075,768 +0.17(+0.19%)
May 15, 2025 89.75 89.92 89.56 89.88 4,070,943 +0.30(+0.33%)
May 14, 2025 89.80 89.81 89.47 89.58 3,381,828 -0.30(-0.33%)
May 13, 2025 90.02 90.05 89.82 89.88 4,849,117 +0.08(+0.09%)
May 12, 2025 89.81 89.86 89.67 89.80 6,112,095 +0.52(+0.58%)
May 09, 2025 89.28 89.36 89.21 89.28 3,632,073 +0.14(+0.16%)
May 08, 2025 89.55 89.55 89.12 89.14 5,258,021 -0.36(-0.40%)
May 07, 2025 89.60 89.63 89.25 89.50 4,403,128 +0.35(+0.39%)
May 06, 2025 89.09 89.22 88.77 89.15 7,262,840 +0.37(+0.41%)
May 05, 2025 88.96 88.97 88.69 88.78 4,328,401 -0.18(-0.20%)
May 02, 2025 89.14 89.18 88.92 88.96 3,317,894 -0.24(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.