MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMB — iShares J.P. Morgan USD Emerging Markets Bond ETF
NasdaqiShares J.P. Morgan USD Emerging Markets Bond ETF
$90.14
-0.12(-0.13%)
- O
- 90.43
- H
- 90.57
- L
- 90.07
- V
- 9.74M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$90.14
Period Return+1.65%
Period High$97.80
Period Low$88.37
Avg Daily Volume7.36M
Total Trading Days365
EMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $90.43 | $90.57 | $90.07 | $90.14 | $-0.12 | -0.13% | 9,736,875 | $90.28 | $90.07 $90.57 |
| Oct 1, 2026 | $90.12 | $90.47 | $89.69 | $90.26 | $-0.58 | -0.64% | 18,905,837 | $90.05 | $89.69 $90.47 |
| Sep 30, 2026 | $91.33 | $91.43 | $90.78 | $90.84 | $-0.44 | -0.48% | 11,194,359 | $90.99 | $90.78 $91.43 |
| Sep 29, 2026 | $91.52 | $91.54 | $91.09 | $91.28 | $-0.06 | -0.07% | 9,694,047 | $91.28 | $91.09 $91.54 |
| Sep 28, 2026 | $91.50 | $91.67 | $91.20 | $91.34 | $-0.84 | -0.91% | 13,795,563 | $91.39 | $91.20 $91.67 |
| Sep 25, 2026 | $92.20 | $92.25 | $91.76 | $92.18 | +$0.00 | +0.00% | 11,357,151 | $92.03 | $91.76 $92.25 |
| Sep 24, 2026 | $92.71 | $92.84 | $92.18 | $92.18 | $-0.48 | -0.52% | 13,969,143 | $92.51 | $92.18 $92.84 |
| Sep 23, 2026 | $93.59 | $93.59 | $92.63 | $92.66 | $-1.05 | -1.12% | 9,858,087 | $92.89 | $92.63 $93.59 |
| Sep 22, 2026 | $93.85 | $93.92 | $93.62 | $93.71 | $-0.07 | -0.07% | 8,136,211 | $93.76 | $93.62 $93.92 |
| Sep 21, 2026 | $93.54 | $93.80 | $93.51 | $93.78 | +$0.40 | +0.43% | 7,489,912 | $93.72 | $93.51 $93.80 |
| Sep 18, 2026 | $93.53 | $93.58 | $93.31 | $93.38 | $-0.28 | -0.30% | 4,687,436 | $93.39 | $93.31 $93.58 |
| Sep 17, 2026 | $93.47 | $93.67 | $93.42 | $93.66 | +$0.60 | +0.64% | 6,177,260 | $93.57 | $93.42 $93.67 |
| Sep 16, 2026 | $93.17 | $93.50 | $92.99 | $93.06 | +$0.07 | +0.08% | 7,563,734 | $93.23 | $92.99 $93.50 |
| Sep 15, 2026 | $93.09 | $93.12 | $92.89 | $92.99 | $-0.23 | -0.25% | 7,680,494 | $92.99 | $92.89 $93.12 |
| Sep 14, 2026 | $93.13 | $93.43 | $92.94 | $93.22 | $-0.12 | -0.13% | 8,971,933 | $93.17 | $92.94 $93.43 |
| Sep 11, 2026 | $93.63 | $93.80 | $93.33 | $93.34 | $-0.07 | -0.07% | 7,128,829 | $93.55 | $93.33 $93.80 |
| Sep 10, 2026 | $93.65 | $93.75 | $93.40 | $93.41 | $-0.76 | -0.81% | 10,108,023 | $93.57 | $93.40 $93.75 |
| Sep 9, 2026 | $94.27 | $94.36 | $93.97 | $94.17 | $-0.19 | -0.20% | 7,390,286 | $94.13 | $93.97 $94.36 |
| Sep 8, 2026 | $94.41 | $94.46 | $94.29 | $94.36 | $-0.11 | -0.12% | 9,794,329 | $94.37 | $94.29 $94.46 |
| Sep 4, 2026 | $94.42 | $94.57 | $94.38 | $94.47 | +$0.02 | +0.02% | 4,754,054 | $94.47 | $94.38 $94.57 |
| Sep 3, 2026 | $94.44 | $94.53 | $94.36 | $94.45 | +$0.30 | +0.32% | 7,905,584 | $94.44 | $94.36 $94.53 |
| Sep 2, 2026 | $94.15 | $94.20 | $94.10 | $94.15 | +$0.06 | +0.06% | 7,331,141 | $94.14 | $94.10 $94.20 |
| Sep 1, 2026 | $94.15 | $94.32 | $94.04 | $94.09 | $-0.68 | -0.72% | 7,165,352 | $94.17 | $94.04 $94.32 |
| Aug 31, 2026 | $94.82 | $94.87 | $94.68 | $94.77 | $-0.12 | -0.13% | 4,355,092 | $94.75 | $94.68 $94.87 |
| Aug 28, 2026 | $95.23 | $95.32 | $94.87 | $94.89 | $-0.24 | -0.25% | 6,784,192 | $95.03 | $94.87 $95.32 |
| Aug 27, 2026 | $95.18 | $95.28 | $95.10 | $95.13 | $-0.18 | -0.19% | 8,893,135 | $95.17 | $95.10 $95.28 |
| Aug 26, 2026 | $95.28 | $95.33 | $95.17 | $95.31 | $-0.07 | -0.07% | 5,428,462 | $95.26 | $95.17 $95.33 |
| Aug 25, 2026 | $95.18 | $95.40 | $95.08 | $95.38 | +$0.53 | +0.56% | 4,576,207 | $95.24 | $95.08 $95.40 |
| Aug 24, 2026 | $94.83 | $95.02 | $94.81 | $94.85 | +$0.13 | +0.14% | 1,328,884 | $94.90 | $94.81 $95.02 |
| Aug 21, 2026 | $94.79 | $94.86 | $94.62 | $94.72 | +$0.05 | +0.05% | 4,552,842 | $94.68 | $94.62 $94.86 |