Canada markets close in 6 hours 17 minutes

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
88.57-0.33 (-0.38%)
As of 09:43AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202488.5288.5788.4988.5788.57329,664
May 07, 202489.1989.1988.8788.9088.904,844,000
May 06, 202488.5988.8688.5888.8388.833,552,800
May 03, 202488.6088.8088.2888.5888.587,832,500
May 02, 202487.3687.8887.2387.8687.866,833,700
May 01, 202486.8487.6486.8487.1587.157,677,600
May 01, 20240.361 Dividend
Apr 30, 202487.6887.7087.1587.1586.798,032,900
Apr 29, 202487.9888.1087.7688.0487.685,154,200
Apr 26, 202487.4087.6487.4087.6187.253,072,800
Apr 25, 202486.9087.3086.7887.2386.876,358,100
Apr 24, 202487.6587.6887.2987.4887.127,289,500
Apr 23, 202487.7088.2287.7088.1187.758,467,800
Apr 22, 202487.6188.0387.5587.9987.633,935,100
Apr 19, 202487.5887.6587.3887.5287.164,719,000
Apr 18, 202487.6087.6287.1987.2786.915,759,000
Apr 17, 202487.4387.5387.1287.3486.987,853,500
Apr 16, 202486.6486.8786.4086.6686.309,436,100
Apr 15, 202487.6387.6686.8086.9386.5712,162,000
Apr 12, 202488.2688.3687.9087.9587.597,635,000
Apr 11, 202488.2488.7087.9788.2087.837,787,900
Apr 10, 202489.0389.1588.3488.4688.0911,693,800
Apr 09, 202489.6989.8889.6089.8889.516,975,100
Apr 08, 202488.3389.3288.3389.2888.914,387,000
Apr 05, 202488.7989.3388.7989.2588.886,478,900
Apr 04, 202489.4889.5889.0589.1188.746,796,000
Apr 03, 202488.7089.1788.5189.1588.786,781,000
Apr 02, 202488.3988.9888.3688.9688.5911,510,400
Apr 01, 202489.3989.3988.7388.9288.555,906,000
Apr 01, 20240.366 Dividend
Mar 28, 202490.0790.0789.6589.6788.935,938,500
Mar 27, 202489.7290.0889.6890.0889.345,799,200
Mar 26, 202489.7089.7989.6389.7188.974,173,200
Mar 25, 202489.6389.7289.5589.7288.985,487,300
Mar 22, 202489.6089.9889.6089.7989.056,202,500
Mar 21, 202489.7989.8289.4689.5088.775,595,300
Mar 20, 202489.0089.2888.7089.1988.465,660,700
Mar 19, 202488.5188.9988.4688.7788.045,647,900
Mar 18, 202488.3888.4588.3188.3687.636,625,100
Mar 15, 202488.4788.4988.3088.3187.595,383,100
Mar 14, 202489.0889.1788.5388.5987.8613,262,600
Mar 13, 202489.0089.2288.9689.0488.315,381,400
Mar 12, 202488.9289.0288.7488.9588.225,657,800
Mar 11, 202489.2289.2989.0489.0788.345,336,100
Mar 08, 202489.2489.5189.1489.2188.485,010,300
Mar 07, 202489.1989.2388.9289.1188.389,071,100
Mar 06, 202488.9289.0788.7888.8788.146,322,200
Mar 05, 202488.5288.7588.4188.5487.818,346,000
Mar 04, 202488.4388.4388.2188.3587.626,826,100
Mar 01, 202487.9588.5287.6988.4387.707,205,200
Mar 01, 20240.386 Dividend
Feb 29, 202488.3688.4288.2688.3087.196,174,300
Feb 28, 202487.9288.0687.8388.0086.906,391,900
Feb 27, 202487.9087.9587.7187.8286.725,653,000
Feb 26, 202488.3188.4087.8987.9086.806,410,900
Feb 23, 202487.8388.2887.8288.1587.046,189,200
Feb 22, 202487.3187.7387.3187.6686.566,108,600
Feb 21, 202487.3787.4687.0187.1186.025,773,300
Feb 20, 202487.1687.3687.1587.1886.093,810,100
Feb 16, 202487.2287.4487.1487.1986.106,211,200
Feb 15, 202487.5887.8087.4087.7986.697,131,300
Feb 14, 202486.7887.1886.7687.0885.994,939,200
Feb 13, 202486.7886.8986.4286.4985.4110,951,600
Feb 12, 202487.5587.7087.4987.5786.473,728,200
Feb 09, 202487.2387.4987.1887.4986.393,689,300
Feb 08, 202487.4687.6287.4187.4686.365,166,300
Feb 07, 202487.6387.7687.4587.5786.476,450,300
Feb 06, 202487.2887.8187.1887.6986.596,415,500
Feb 05, 202487.2087.2686.7886.9085.819,149,600
Feb 02, 202487.5987.8387.4687.6486.548,210,600
Feb 01, 202488.1088.5287.9888.3587.2411,164,700
Feb 01, 20240.367 Dividend
Jan 31, 202488.1888.5387.8187.9886.517,832,100
Jan 30, 202487.9588.1587.7388.1486.674,118,500
Jan 29, 202487.8188.0287.3787.9486.474,938,200
Jan 26, 202487.4487.6687.2887.6186.153,695,900
Jan 25, 202487.1887.4887.1587.4886.026,469,800
Jan 24, 202487.3187.4886.7786.8685.416,172,900
Jan 23, 202487.1987.2986.7987.1085.657,750,000
Jan 22, 202487.5387.7087.3187.5586.097,577,600
Jan 19, 202487.4087.4987.0987.4986.036,268,200
Jan 18, 202487.5187.6587.2087.4585.995,795,600
Jan 17, 202487.4087.4587.1487.3685.907,209,800
Jan 16, 202488.2988.2987.5687.6986.234,901,100
Jan 12, 202488.4588.7888.3888.5187.047,683,800
Jan 11, 202487.8988.4087.6288.3586.887,736,900
Jan 10, 202487.4887.6787.3987.5686.105,611,000
Jan 09, 202486.8287.1786.8286.9485.497,946,800
Jan 08, 202486.9787.4986.9787.2885.836,378,700
Jan 05, 202486.9887.9686.9487.1785.729,775,000
Jan 04, 202487.2787.6087.2787.4485.986,256,600
Jan 03, 202487.5187.8987.2187.8486.3812,091,700
Jan 02, 202488.7488.7788.0988.1886.7111,544,700
Dec 29, 202389.2189.4489.0489.0687.583,815,500
Dec 28, 202389.4289.6089.2689.4387.942,700,200
Dec 27, 202389.4889.7389.3589.6888.193,327,200
Dec 26, 202388.9589.3688.9189.3687.872,646,100
Dec 22, 202389.1889.3188.9489.0487.561,791,700
Dec 21, 202389.3889.4888.9589.1687.672,706,800
Dec 20, 202389.0289.1788.9689.0087.523,027,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...