UK markets open in 49 minutes

iShares JP Morgan USD Em Mkts Bd ETF (EMB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
87.23-0.25 (-0.29%)
At close: 04:00PM EDT
87.50 +0.27 (+0.31%)
After hours: 04:24PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202486.9087.3086.7887.2387.236,358,100
24 Apr 202487.6587.6887.2987.4887.487,289,500
23 Apr 202487.7088.2287.7088.1188.118,467,800
22 Apr 202487.6188.0387.5587.9987.993,935,100
19 Apr 202487.5887.6587.3887.5287.524,719,000
18 Apr 202487.6087.6287.1987.2787.275,759,000
17 Apr 202487.4387.5387.1287.3487.347,853,500
16 Apr 202486.6486.8786.4086.6686.669,436,100
15 Apr 202487.6387.6686.8086.9386.9312,162,000
12 Apr 202488.2688.3687.9087.9587.957,635,000
11 Apr 202488.2488.7087.9788.2088.207,787,900
10 Apr 202489.0389.1588.3488.4688.4611,693,800
09 Apr 202489.6989.8889.6089.8889.886,975,100
08 Apr 202488.3389.3288.3389.2889.284,387,000
05 Apr 202488.7989.3388.7989.2589.256,478,900
04 Apr 202489.4889.5889.0589.1189.116,796,000
03 Apr 202488.7089.1788.5189.1589.156,781,000
02 Apr 202488.3988.9888.3688.9688.9611,510,400
01 Apr 202489.3989.3988.7388.9288.925,906,000
01 Apr 20240.366 Dividend
28 Mar 202490.0790.0789.6589.6789.305,938,500
27 Mar 202489.7290.0889.6890.0889.715,799,200
26 Mar 202489.7089.7989.6389.7189.344,173,200
25 Mar 202489.6389.7289.5589.7289.355,487,300
22 Mar 202489.6089.9889.6089.7989.426,202,500
21 Mar 202489.7989.8289.4689.5089.135,595,300
20 Mar 202489.0089.2888.7089.1988.835,660,700
19 Mar 202488.5188.9988.4688.7788.415,647,900
18 Mar 202488.3888.4588.3188.3688.006,625,100
15 Mar 202488.4788.4988.3088.3187.955,383,100
14 Mar 202489.0889.1788.5388.5988.2313,262,600
13 Mar 202489.0089.2288.9689.0488.685,381,400
12 Mar 202488.9289.0288.7488.9588.595,657,800
11 Mar 202489.2289.2989.0489.0788.715,336,100
08 Mar 202489.2489.5189.1489.2188.855,010,300
07 Mar 202489.1989.2388.9289.1188.759,071,100
06 Mar 202488.9289.0788.7888.8788.516,322,200
05 Mar 202488.5288.7588.4188.5488.188,346,000
04 Mar 202488.4388.4388.2188.3587.996,826,100
01 Mar 202487.9588.5287.6988.4388.077,205,200
01 Mar 20240.386 Dividend
29 Feb 202488.3688.4288.2688.3087.566,174,300
28 Feb 202487.9288.0687.8388.0087.266,391,900
27 Feb 202487.9087.9587.7187.8287.085,653,000
26 Feb 202488.3188.4087.8987.9087.166,410,900
23 Feb 202487.8388.2887.8288.1587.416,189,200
22 Feb 202487.3187.7387.3187.6686.926,108,600
21 Feb 202487.3787.4687.0187.1186.385,773,300
20 Feb 202487.1687.3687.1587.1886.443,810,100
16 Feb 202487.2287.4487.1487.1986.456,211,200
15 Feb 202487.5887.8087.4087.7987.057,131,300
14 Feb 202486.7887.1886.7687.0886.354,939,200
13 Feb 202486.7886.8986.4286.4985.7610,951,600
12 Feb 202487.5587.7087.4987.5786.833,728,200
09 Feb 202487.2387.4987.1887.4986.753,689,300
08 Feb 202487.4687.6287.4187.4686.725,166,300
07 Feb 202487.6387.7687.4587.5786.836,450,300
06 Feb 202487.2887.8187.1887.6986.956,415,500
05 Feb 202487.2087.2686.7886.9086.179,149,600
02 Feb 202487.5987.8387.4687.6486.908,210,600
01 Feb 202488.1088.5287.9888.3587.6011,164,700
01 Feb 20240.367 Dividend
31 Jan 202488.1888.5387.8187.9886.877,832,100
30 Jan 202487.9588.1587.7388.1487.034,118,500
29 Jan 202487.8188.0287.3787.9486.834,938,200
26 Jan 202487.4487.6687.2887.6186.513,695,900
25 Jan 202487.1887.4887.1587.4886.386,469,800
24 Jan 202487.3187.4886.7786.8685.776,172,900
23 Jan 202487.1987.2986.7987.1086.017,750,000
22 Jan 202487.5387.7087.3187.5586.457,577,600
19 Jan 202487.4087.4987.0987.4986.396,268,200
18 Jan 202487.5187.6587.2087.4586.355,795,600
17 Jan 202487.4087.4587.1487.3686.267,209,800
16 Jan 202488.2988.2987.5687.6986.594,901,100
12 Jan 202488.4588.7888.3888.5187.407,683,800
11 Jan 202487.8988.4087.6288.3587.247,736,900
10 Jan 202487.4887.6787.3987.5686.465,611,000
09 Jan 202486.8287.1786.8286.9485.857,946,800
08 Jan 202486.9787.4986.9787.2886.186,378,700
05 Jan 202486.9887.9686.9487.1786.079,775,000
04 Jan 202487.2787.6087.2787.4486.346,256,600
03 Jan 202487.5187.8987.2187.8486.7412,091,700
02 Jan 202488.7488.7788.0988.1887.0711,544,700
29 Dec 202389.2189.4489.0489.0687.943,815,500
28 Dec 202389.4289.6089.2689.4388.312,700,200
27 Dec 202389.4889.7389.3589.6888.553,327,200
26 Dec 202388.9589.3688.9189.3688.242,646,100
22 Dec 202389.1889.3188.9489.0487.921,791,700
21 Dec 202389.3889.4888.9589.1688.042,706,800
20 Dec 202389.0289.1788.9689.0087.883,027,600
19 Dec 202388.8189.1488.7888.9987.874,787,700
18 Dec 202388.8388.9488.5988.7787.656,359,600
15 Dec 202388.7788.9988.6088.7587.634,897,400
14 Dec 202388.7389.0688.6188.8787.759,352,500
14 Dec 20230.364 Dividend
13 Dec 202387.0288.3286.9288.3286.8513,651,500
12 Dec 202386.7386.9586.4886.8885.438,047,900
11 Dec 202386.6886.8086.3886.7085.265,497,300
08 Dec 202386.6686.9286.6086.8485.397,276,300
07 Dec 202387.0687.4187.0687.1485.695,604,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...