iShares J.P. Morgan USD Emerging Markets Bond ETF

EMB
🏛️ usa →
95.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 84.71 84.86 84.42 84.59 2.5M
2022-12-29 84.96 85.13 84.62 85.01 4.3M
2022-12-28 84.84 85.11 84.28 84.36 5.8M
2022-12-27 85.06 85.08 84.63 84.67 2.4M
2022-12-23 85.38 85.48 84.98 85.18 2.3M
2022-12-22 86.04 86.04 85.41 85.64 4.5M
2022-12-21 85.75 86.18 85.64 86.08 6.7M
2022-12-20 84.93 85.23 84.75 84.97 5.5M
2022-12-19 85.72 85.78 85.34 85.40 5.4M
2022-12-16 85.96 86.07 85.58 85.87 5.7M
2022-12-15 86.69 86.79 86.09 86.32 6.1M
2022-12-14 87.18 87.56 86.22 87.12 6.4M
2022-12-13 88.38 88.39 87.09 87.25 10.8M
2022-12-12 86.56 86.63 86.17 86.42 5.2M
2022-12-09 86.36 86.73 86.10 86.10 6.4M
2022-12-08 86.86 87.18 86.54 86.70 5.7M
2022-12-07 86.14 86.88 86.13 86.86 6.7M
2022-12-06 85.97 86.03 85.37 85.62 6.5M
2022-12-05 86.72 86.92 85.97 86.09 6.9M
2022-12-02 86.51 87.44 86.31 87.43 5.6M
2022-12-01 86.53 87.86 86.35 87.80 13.7M
2022-11-30 85.46 86.58 85.29 86.43 5.7M
2022-11-29 85.33 85.60 85.10 85.46 4.7M
2022-11-28 85.41 85.63 84.98 85.07 5.5M
2022-11-25 84.96 85.43 84.96 85.41 1.7M
2022-11-23 84.68 85.17 84.56 85.02 2.9M
2022-11-22 83.92 84.48 83.90 84.47 5.8M
2022-11-21 83.93 83.99 83.43 83.60 4.6M
2022-11-18 83.93 84.02 83.24 83.59 4.4M
2022-11-17 83.39 83.85 83.29 83.59 6.7M
2022-11-16 84.27 84.49 84.05 84.35 10.1M
2022-11-15 83.96 84.41 83.04 84.35 19.6M
2022-11-14 82.94 83.26 82.73 82.79 9.6M
2022-11-11 83.64 83.79 83.00 83.50 6.6M
2022-11-10 82.23 83.58 82.09 83.52 15.0M
2022-11-09 80.67 81.29 79.49 79.85 11.7M
2022-11-08 80.55 81.31 80.43 80.94 5.4M
2022-11-07 80.66 80.66 80.10 80.38 4.7M
2022-11-04 79.87 80.54 79.64 80.41 10.2M
2022-11-03 78.52 79.33 78.24 79.14 9.4M
2022-11-02 80.03 80.92 79.29 79.42 8.7M
2022-11-01 79.70 80.08 79.26 80.03 11.2M
2022-10-31 79.66 79.66 78.74 78.90 27.1M
2022-10-28 79.81 80.37 79.77 80.14 4.8M
2022-10-27 79.75 80.29 79.59 79.94 6.9M
2022-10-26 79.26 80.22 79.26 79.76 7.0M
2022-10-25 78.33 79.31 78.24 79.24 9.3M
2022-10-24 77.64 78.26 77.26 77.89 7.4M
2022-10-21 76.99 77.99 76.35 77.94 10.8M
2022-10-20 77.36 78.09 76.85 77.09 6.6M
2022-10-19 78.09 78.41 77.74 77.88 8.6M
2022-10-18 78.64 79.13 78.18 79.06 9.1M
2022-10-17 78.50 78.95 78.14 78.23 7.3M
2022-10-14 79.06 79.06 77.74 77.80 8.1M
2022-10-13 77.33 78.89 77.09 78.38 9.2M
2022-10-12 78.90 78.91 78.39 78.62 6.8M
2022-10-11 78.89 79.36 78.50 78.90 9.7M
2022-10-10 79.43 79.43 78.45 78.96 2.4M
2022-10-07 79.65 79.82 79.00 79.19 6.0M
2022-10-06 80.72 80.95 80.10 80.27 8.5M
2022-10-05 80.83 80.89 80.17 80.58 11.0M
2022-10-04 81.67 81.93 81.34 81.74 9.8M
2022-10-03 79.74 80.96 79.65 80.23 13.6M
2022-09-30 80.01 80.05 79.21 79.40 11.6M
2022-09-29 79.74 79.90 78.71 79.58 9.0M
2022-09-28 79.01 80.65 78.80 80.60 10.1M
2022-09-27 80.43 80.55 78.59 78.71 13.9M
2022-09-26 80.94 81.30 79.80 79.99 12.0M
2022-09-23 82.42 82.43 81.41 81.92 10.6M
2022-09-22 83.46 83.46 82.61 82.92 7.3M
2022-09-21 83.89 84.24 83.11 83.48 7.4M
2022-09-20 83.78 83.94 83.49 83.72 4.5M
2022-09-19 84.01 84.52 83.98 84.50 4.8M
2022-09-16 83.96 84.53 83.88 84.20 5.5M
2022-09-15 84.76 85.27 84.49 84.66 6.5M
2022-09-14 84.61 85.13 84.55 84.72 5.2M
2022-09-13 84.92 85.29 84.71 84.78 6.8M
2022-09-12 86.51 86.71 86.07 86.10 4.5M
2022-09-09 85.79 86.38 85.79 86.13 7.1M
2022-09-08 85.37 85.80 85.18 85.61 5.7M
2022-09-07 84.61 85.61 84.42 85.58 7.9M
2022-09-06 84.89 85.05 84.18 84.30 7.8M
2022-09-02 85.22 85.93 84.62 85.08 7.4M
2022-09-01 84.50 84.85 84.24 84.78 8.2M
2022-08-31 85.75 85.88 85.26 85.30 4.1M
2022-08-30 86.36 86.43 85.52 85.99 4.8M
2022-08-29 86.38 86.38 85.89 86.02 4.4M
2022-08-26 87.75 87.93 86.54 86.54 4.8M
2022-08-25 87.32 87.91 86.88 87.91 3.9M
2022-08-24 87.24 87.39 86.87 86.99 3.1M
2022-08-23 86.65 87.44 86.52 87.07 5.3M
2022-08-22 86.37 86.38 86.00 86.16 5.2M
2022-08-19 87.42 87.55 86.78 86.80 6.3M
2022-08-18 88.30 88.31 87.88 88.14 4.1M
2022-08-17 88.31 88.44 87.63 88.24 7.8M
2022-08-16 89.22 89.50 88.89 89.22 9.6M
2022-08-15 89.76 90.51 89.68 90.00 11.6M
2022-08-12 89.55 90.23 89.43 90.17 6.9M
2022-08-11 90.50 90.71 89.29 89.49 10.3M
2022-08-10 89.20 90.17 88.87 89.86 8.9M
2022-08-09 89.16 89.25 88.26 88.28 6.2M
2022-08-08 89.01 89.85 89.00 89.78 7.1M
2022-08-05 87.71 88.47 87.60 88.47 5.1M
2022-08-04 88.61 88.99 88.48 88.65 6.2M
2022-08-03 87.12 88.53 87.02 88.46 4.5M
2022-08-02 87.62 87.71 86.79 86.79 6.3M
2022-08-01 87.68 88.25 87.48 88.07 4.3M
2022-07-29 87.71 88.35 87.70 88.02 6.6M
2022-07-28 86.93 87.81 86.84 87.68 6.7M
2022-07-27 85.40 86.69 85.32 86.56 5.7M
2022-07-26 85.74 85.83 85.16 85.27 6.9M
2022-07-25 85.64 86.15 85.64 86.07 5.5M
2022-07-22 85.39 86.01 85.39 86.01 5.0M
2022-07-21 84.74 85.14 84.73 85.08 7.5M
2022-07-20 84.19 84.66 84.08 84.61 6.2M
2022-07-19 82.98 83.98 82.93 83.95 6.1M
2022-07-18 83.14 83.52 82.60 82.74 7.8M
2022-07-15 82.56 82.96 82.37 82.70 6.2M
2022-07-14 82.37 82.54 81.87 81.88 10.2M
2022-07-13 82.37 83.41 82.26 83.34 11.5M
2022-07-12 83.41 83.78 83.37 83.68 7.3M
2022-07-11 84.38 84.58 83.54 83.92 9.4M
2022-07-08 84.83 84.83 84.22 84.63 3.6M
2022-07-07 84.97 85.29 84.91 85.03 5.5M
2022-07-06 85.12 85.33 84.68 84.78 5.2M
2022-07-05 85.22 85.51 85.00 85.47 4.7M
2022-07-01 85.68 86.35 85.68 86.15 6.1M
2022-06-30 84.71 85.47 84.28 85.32 5.9M
2022-06-29 84.58 85.03 84.07 84.97 5.6M
2022-06-28 85.17 85.34 84.45 84.66 5.8M
2022-06-27 86.20 86.29 85.28 85.31 7.8M
2022-06-24 86.37 86.96 86.31 86.49 2.8M
2022-06-23 86.21 86.48 86.06 86.38 6.7M
2022-06-22 85.78 86.20 85.75 85.81 4.4M
2022-06-21 85.70 86.29 85.56 85.68 6.7M
2022-06-17 85.93 86.22 85.25 85.93 7.7M
2022-06-16 85.29 85.77 84.75 85.47 10.9M
2022-06-15 86.05 87.54 84.95 87.41 10.1M
2022-06-14 85.79 85.93 84.43 84.87 9.1M
2022-06-13 85.67 85.89 84.32 84.91 11.6M
2022-06-10 88.17 88.29 87.17 87.22 9.1M
2022-06-09 89.21 89.33 88.62 88.71 6.6M
2022-06-08 89.93 90.05 89.41 89.45 5.4M
2022-06-07 89.90 90.47 89.88 90.34 4.5M
2022-06-06 90.92 90.92 89.77 89.81 5.6M
2022-06-03 90.73 91.22 90.68 91.01 5.3M
2022-06-02 91.15 91.75 90.56 91.63 5.5M
2022-06-01 91.36 91.44 90.34 90.75 6.4M
2022-05-31 91.62 91.65 91.01 91.25 7.1M
2022-05-27 92.04 92.62 91.55 91.72 6.0M
2022-05-26 91.23 91.76 91.19 91.57 4.6M
2022-05-25 90.61 91.37 90.56 91.27 6.4M
2022-05-24 89.69 90.49 89.65 90.47 4.5M
2022-05-23 89.67 89.95 89.48 89.69 3.6M
2022-05-20 89.30 89.70 89.02 89.63 3.8M
2022-05-19 88.71 89.35 88.60 89.05 5.1M
2022-05-18 88.96 89.07 88.52 88.57 5.0M
2022-05-17 89.11 89.33 88.90 89.14 4.4M
2022-05-16 89.25 89.47 88.77 88.82 4.8M
2022-05-13 89.52 89.88 89.08 89.30 5.2M
2022-05-12 89.13 89.60 89.00 89.45 5.9M
2022-05-11 88.91 89.76 88.58 89.39 7.9M
2022-05-10 89.19 89.43 88.88 89.00 6.9M
2022-05-09 88.87 89.00 88.22 88.56 7.3M
2022-05-06 89.82 90.03 89.16 89.35 6.8M
2022-05-05 91.04 91.04 89.91 90.57 9.2M
2022-05-04 90.52 92.06 90.22 91.95 9.7M
2022-05-03 90.54 90.73 90.36 90.40 5.2M
2022-05-02 90.60 90.64 89.59 90.02 6.9M
2022-04-29 91.64 91.92 90.79 90.88 8.3M
2022-04-28 92.15 92.54 91.78 92.45 4.3M
2022-04-27 92.34 92.70 92.18 92.28 5.6M
2022-04-26 93.24 93.24 92.53 92.53 5.2M
2022-04-25 92.15 93.29 92.15 93.17 9.1M
2022-04-22 92.99 93.17 91.37 92.09 8.6M
2022-04-21 93.84 93.86 92.89 93.08 5.5M
2022-04-20 93.76 94.01 93.57 93.93 3.2M
2022-04-19 93.29 93.58 93.18 93.29 4.4M
2022-04-18 93.82 94.11 93.55 93.66 2.5M
2022-04-14 94.45 94.55 93.65 93.71 6.8M
2022-04-13 94.48 94.93 94.39 94.59 4.5M
2022-04-12 94.69 94.90 94.26 94.35 5.6M
2022-04-11 94.51 94.52 93.89 94.00 6.4M
2022-04-08 95.57 95.62 95.06 95.13 5.9M
2022-04-07 96.02 96.25 95.70 95.96 4.6M
2022-04-06 95.78 96.68 95.60 96.24 7.7M
2022-04-05 97.50 97.72 96.39 96.53 7.7M
2022-04-04 97.69 98.32 97.57 98.11 5.1M
2022-04-01 96.99 98.00 96.76 97.73 8.7M
2022-03-31 97.85 98.20 97.64 97.76 5.2M
2022-03-30 97.29 97.98 97.29 97.86 4.8M
2022-03-29 97.61 98.08 97.56 97.79 9.2M
2022-03-28 96.31 96.86 96.18 96.84 8.1M
2022-03-25 95.98 95.99 95.43 95.91 4.2M
2022-03-24 95.74 96.18 95.36 96.13 6.8M
2022-03-23 95.52 96.02 95.45 95.75 6.1M
2022-03-22 95.81 95.96 95.57 95.67 7.2M
2022-03-21 96.92 97.13 95.73 95.84 7.0M
2022-03-18 97.38 97.91 97.24 97.55 7.0M
2022-03-17 96.97 98.41 96.75 97.95 8.8M
2022-03-16 96.30 97.41 95.29 97.33 13.2M
2022-03-15 95.05 95.52 94.96 95.38 7.6M
2022-03-14 95.14 95.34 94.50 94.81 5.5M
2022-03-11 95.78 95.89 94.80 95.01 5.7M
2022-03-10 95.26 95.87 94.96 95.75 7.3M
2022-03-09 95.67 96.27 95.26 95.61 10.2M
2022-03-08 94.00 95.87 94.00 94.69 10.3M
2022-03-07 94.60 94.60 93.68 93.87 6.4M
2022-03-04 95.78 95.81 94.28 94.61 9.5M
2022-03-03 97.01 97.83 96.41 96.69 10.0M
2022-03-02 97.60 98.70 96.75 97.11 15.5M
2022-03-01 97.87 100.52 96.93 97.32 15.6M
2022-02-28 97.94 99.57 97.92 99.20 12.0M
2022-02-25 100.80 100.99 99.78 100.17 15.1M
2022-02-24 97.18 99.05 96.86 98.98 22.0M
2022-02-23 101.44 101.54 99.99 99.99 14.9M
2022-02-22 102.32 102.55 101.47 101.70 16.3M
2022-02-18 103.07 103.22 102.69 103.00 7.3M
2022-02-17 103.18 103.31 102.80 102.96 10.4M
2022-02-16 103.36 103.51 103.04 103.44 5.5M
2022-02-15 103.24 103.37 103.00 103.14 7.4M
2022-02-14 102.70 102.97 102.36 102.75 11.2M
2022-02-11 103.19 103.40 101.85 102.36 11.1M
2022-02-10 103.87 104.14 102.88 102.96 9.9M
2022-02-09 104.29 104.47 104.19 104.33 5.5M
2022-02-08 103.96 104.00 103.78 103.96 6.0M
2022-02-07 104.11 104.37 103.99 104.23 5.0M
2022-02-04 104.39 104.57 104.09 104.35 9.8M
2022-02-03 105.12 105.21 104.79 104.85 6.8M
2022-02-02 105.63 105.83 105.52 105.76 7.2M
2022-02-01 105.28 105.28 104.76 105.28 5.9M
2022-01-31 105.08 105.48 105.04 105.38 4.8M
2022-01-28 105.01 105.51 104.77 105.41 7.2M
2022-01-27 105.30 105.55 104.84 105.08 7.4M
2022-01-26 105.44 105.79 104.43 104.49 10.2M
2022-01-25 104.89 105.09 104.70 105.04 6.2M
2022-01-24 105.12 105.15 104.46 104.88 14.9M
2022-01-21 105.72 105.84 105.39 105.59 8.8M
2022-01-20 105.09 105.40 104.90 105.03 7.9M
2022-01-19 104.84 105.04 104.48 104.66 9.6M
2022-01-18 104.31 104.37 103.66 103.96 9.7M
2022-01-14 105.34 105.34 104.88 104.93 8.3M
2022-01-13 105.95 106.06 105.70 105.86 7.1M
2022-01-12 106.43 106.55 106.13 106.22 5.5M
2022-01-11 106.13 106.44 105.82 106.44 7.8M
2022-01-10 106.00 106.25 105.59 106.22 7.9M
2022-01-07 106.61 106.71 106.26 106.58 6.2M
2022-01-06 106.56 106.89 106.51 106.79 8.5M
2022-01-05 107.93 107.93 106.89 106.89 7.7M
2022-01-04 108.04 108.16 107.74 107.92 5.0M
2022-01-03 108.71 108.73 107.93 107.98 7.0M