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
2023-12-29 89.21 89.44 89.04 89.06 3.8M
2023-12-28 89.42 89.60 89.26 89.43 2.7M
2023-12-27 89.48 89.73 89.35 89.68 3.3M
2023-12-26 88.95 89.36 88.91 89.36 2.6M
2023-12-22 89.18 89.31 88.94 89.04 1.8M
2023-12-21 89.38 89.48 88.95 89.16 2.7M
2023-12-20 89.02 89.17 88.96 89.00 3.0M
2023-12-19 88.81 89.14 88.78 88.99 4.8M
2023-12-18 88.83 88.94 88.59 88.77 6.4M
2023-12-15 88.77 88.99 88.60 88.75 5.1M
2023-12-14 88.73 89.06 88.61 88.87 9.4M
2023-12-13 87.02 88.32 86.92 88.32 13.7M
2023-12-12 86.73 86.95 86.48 86.88 8.0M
2023-12-11 86.68 86.80 86.38 86.70 5.5M
2023-12-08 86.66 86.92 86.60 86.84 7.3M
2023-12-07 87.06 87.41 87.06 87.14 5.6M
2023-12-06 87.26 87.31 86.94 87.23 8.0M
2023-12-05 86.58 86.89 86.43 86.75 5.6M
2023-12-04 86.18 86.30 85.93 86.25 6.4M
2023-12-01 85.50 86.86 85.38 86.85 12.6M
2023-11-30 86.29 86.31 85.64 85.87 8.8M
2023-11-29 86.20 86.48 86.08 86.48 7.6M
2023-11-28 85.21 85.83 85.06 85.80 16.0M
2023-11-27 84.99 85.40 84.85 85.36 5.2M
2023-11-24 85.00 85.08 84.88 84.99 1.8M
2023-11-22 84.90 85.17 84.62 85.16 8.2M
2023-11-21 84.78 84.93 84.53 84.74 4.8M
2023-11-20 84.07 84.84 84.00 84.74 5.6M
2023-11-17 84.11 84.32 83.98 84.21 6.2M
2023-11-16 83.60 84.04 83.60 83.94 6.2M
2023-11-15 83.56 83.66 83.19 83.25 5.0M
2023-11-14 83.45 83.86 83.39 83.77 11.4M
2023-11-13 82.21 82.50 82.01 82.34 5.5M
2023-11-10 82.68 82.81 82.48 82.78 5.3M
2023-11-09 83.01 83.10 82.29 82.42 6.0M
2023-11-08 83.08 83.29 83.07 83.27 4.7M
2023-11-07 82.94 83.25 82.89 83.11 5.9M
2023-11-06 83.20 83.25 82.77 82.83 7.7M
2023-11-03 83.55 83.87 83.44 83.52 9.1M
2023-11-02 82.61 82.96 82.50 82.71 9.2M
2023-11-01 80.97 81.93 80.88 81.89 12.8M
2023-10-31 81.29 81.51 81.17 81.19 5.4M
2023-10-30 81.04 81.28 80.93 81.21 4.7M
2023-10-27 81.00 81.08 80.78 81.00 3.5M
2023-10-26 80.80 81.08 80.66 80.96 5.3M
2023-10-25 80.92 80.97 80.55 80.64 5.2M
2023-10-24 80.88 81.28 80.72 81.25 5.0M
2023-10-23 80.03 80.92 79.87 80.61 6.5M
2023-10-20 80.19 80.29 80.00 80.15 6.9M
2023-10-19 80.18 80.66 79.70 79.71 9.8M
2023-10-18 80.47 80.57 80.10 80.30 6.9M
2023-10-17 80.62 80.98 80.58 80.82 4.3M
2023-10-16 81.06 81.31 81.05 81.21 4.7M
2023-10-13 81.63 81.76 81.18 81.30 6.2M
2023-10-12 81.75 81.75 80.93 81.07 6.1M
2023-10-11 81.86 81.93 81.51 81.93 6.3M
2023-10-10 81.05 81.77 80.96 81.27 8.6M
2023-10-09 80.63 81.16 80.37 81.14 3.4M
2023-10-06 80.04 80.89 79.84 80.74 7.1M
2023-10-05 80.99 81.04 80.58 80.71 4.5M
2023-10-04 80.70 80.84 80.32 80.74 8.2M
2023-10-03 81.02 81.15 80.23 80.36 8.1M
2023-10-02 81.82 81.89 81.25 81.27 9.1M
2023-09-29 83.09 83.13 82.42 82.52 7.0M
2023-09-28 82.03 82.62 81.84 82.61 9.1M
2023-09-27 83.09 83.18 82.31 82.42 8.4M
2023-09-26 83.27 83.32 82.69 82.78 12.5M
2023-09-25 83.47 83.47 83.28 83.33 5.2M
2023-09-22 83.75 84.02 83.70 83.81 4.9M
2023-09-21 83.74 83.78 83.34 83.47 9.7M
2023-09-20 84.65 84.87 84.32 84.32 5.4M
2023-09-19 84.41 84.49 84.30 84.39 3.3M
2023-09-18 84.39 84.56 84.35 84.49 2.5M
2023-09-15 84.64 84.65 84.43 84.44 5.2M
2023-09-14 84.85 84.98 84.68 84.72 5.7M
2023-09-13 84.64 84.80 84.46 84.69 3.4M
2023-09-12 84.53 84.67 84.44 84.64 2.6M
2023-09-11 84.47 84.60 84.42 84.58 2.9M
2023-09-08 84.84 85.02 84.60 84.71 3.6M
2023-09-07 84.34 84.65 84.29 84.64 3.8M
2023-09-06 84.31 84.44 84.07 84.19 5.0M
2023-09-05 84.84 84.88 84.30 84.32 5.1M
2023-09-01 85.53 85.57 84.81 85.15 5.2M
2023-08-31 85.68 85.85 85.68 85.72 3.9M
2023-08-30 85.81 85.98 85.72 85.80 4.0M
2023-08-29 85.13 86.05 85.12 86.03 5.6M
2023-08-28 85.10 85.24 85.00 85.15 3.3M
2023-08-25 84.81 85.15 84.61 84.88 4.7M
2023-08-24 85.19 85.19 84.71 84.75 5.1M
2023-08-23 84.63 85.33 84.59 85.33 5.3M
2023-08-22 83.97 84.08 83.86 83.98 5.6M
2023-08-21 84.09 84.09 83.63 83.75 5.4M
2023-08-18 84.11 84.40 84.04 84.17 4.2M
2023-08-17 84.21 84.30 84.01 84.19 6.2M
2023-08-16 84.59 84.68 84.25 84.26 6.9M
2023-08-15 84.73 84.77 84.41 84.42 8.9M
2023-08-14 85.39 85.40 85.10 85.14 4.3M
2023-08-11 86.05 86.14 85.77 85.83 5.0M
2023-08-10 86.41 86.72 86.02 86.03 4.2M
2023-08-09 86.29 86.40 86.17 86.36 3.0M
2023-08-08 86.21 86.28 86.00 86.18 4.0M
2023-08-07 86.11 86.21 85.92 85.96 2.7M
2023-08-04 85.70 86.40 85.70 86.24 6.3M
2023-08-03 85.38 85.43 85.09 85.11 7.4M
2023-08-02 86.29 86.29 85.53 85.84 8.8M
2023-08-01 86.88 86.93 86.46 86.46 9.0M
2023-07-31 87.64 87.79 87.51 87.68 4.7M
2023-07-28 87.08 87.57 86.99 87.56 4.3M
2023-07-27 87.41 87.42 86.47 86.51 6.6M
2023-07-26 87.24 87.47 87.05 87.34 3.5M
2023-07-25 86.94 87.16 86.82 87.06 3.3M
2023-07-24 87.33 87.46 87.11 87.17 5.9M
2023-07-21 86.96 87.14 86.87 87.00 6.0M
2023-07-20 86.94 86.95 86.58 86.73 6.9M
2023-07-19 87.46 87.63 87.14 87.26 6.6M
2023-07-18 87.15 87.60 87.13 87.50 5.5M
2023-07-17 86.88 87.14 86.85 87.07 2.2M
2023-07-14 87.25 87.30 86.93 86.94 3.9M
2023-07-13 87.19 87.53 87.01 87.45 6.9M
2023-07-12 86.21 86.58 86.17 86.51 5.0M
2023-07-11 85.37 85.52 85.29 85.49 6.0M
2023-07-10 84.69 85.01 84.69 84.95 3.8M
2023-07-07 84.53 84.90 84.27 84.59 5.4M
2023-07-06 85.28 85.28 84.55 84.69 7.8M
2023-07-05 86.21 86.21 85.82 85.92 5.2M
2023-07-03 86.22 86.41 86.12 86.36 5.1M
2023-06-30 86.18 86.62 86.13 86.54 4.9M
2023-06-29 86.05 86.05 85.76 85.92 4.3M
2023-06-28 86.34 86.44 86.17 86.38 4.5M
2023-06-27 86.37 86.53 86.21 86.32 4.4M
2023-06-26 86.28 86.42 86.20 86.32 3.7M
2023-06-23 86.18 86.41 86.05 86.05 2.9M
2023-06-22 86.11 86.17 85.86 85.95 3.8M
2023-06-21 85.93 86.45 85.70 86.28 11.2M
2023-06-20 85.90 86.13 85.82 85.83 3.9M
2023-06-16 86.02 86.03 85.71 85.79 2.5M
2023-06-15 85.85 86.13 85.70 86.13 5.6M
2023-06-14 85.54 85.89 85.26 85.69 3.6M
2023-06-13 85.72 85.91 85.32 85.51 3.6M
2023-06-12 85.47 85.68 85.23 85.64 5.5M
2023-06-09 85.13 85.34 85.09 85.17 3.4M
2023-06-08 84.81 85.28 84.79 85.27 4.1M
2023-06-07 85.22 85.34 84.78 84.79 3.9M
2023-06-06 85.04 85.33 84.84 85.29 3.9M
2023-06-05 84.91 85.16 84.77 85.14 6.4M
2023-06-02 85.07 85.13 84.81 84.86 4.7M
2023-06-01 84.50 84.99 84.39 84.99 9.9M
2023-05-31 84.51 84.98 84.51 84.78 4.6M
2023-05-30 84.53 84.91 84.48 84.89 4.5M
2023-05-26 83.89 84.29 83.89 84.25 4.1M
2023-05-25 84.27 84.34 83.80 83.90 4.0M
2023-05-24 84.46 84.46 84.03 84.12 4.8M
2023-05-23 84.23 84.30 83.99 84.26 3.2M
2023-05-22 84.32 84.38 84.09 84.16 3.6M
2023-05-19 84.31 84.46 84.15 84.17 4.4M
2023-05-18 84.35 84.43 84.15 84.18 4.4M
2023-05-17 84.65 84.72 84.44 84.52 4.0M
2023-05-16 84.68 84.74 84.47 84.51 2.8M
2023-05-15 84.84 84.95 84.79 84.84 4.7M
2023-05-12 85.58 85.67 85.18 85.21 5.1M
2023-05-11 85.76 85.88 85.60 85.75 3.6M
2023-05-10 85.45 85.54 85.34 85.48 3.7M
2023-05-09 85.00 85.11 84.89 85.01 3.1M
2023-05-08 85.22 85.22 84.97 85.05 3.4M
2023-05-05 85.14 85.47 85.09 85.39 4.1M
2023-05-04 85.59 85.59 85.11 85.15 6.8M
2023-05-03 85.55 85.82 85.40 85.58 3.7M
2023-05-02 85.11 85.41 85.04 85.31 4.1M
2023-05-01 85.38 85.57 84.82 84.95 7.1M
2023-04-28 85.68 86.15 85.68 86.15 7.2M
2023-04-27 85.43 85.46 85.28 85.36 3.7M
2023-04-26 85.69 85.76 85.28 85.34 5.1M
2023-04-25 85.21 85.68 85.21 85.57 4.3M
2023-04-24 84.71 85.09 84.71 85.05 4.9M
2023-04-21 85.01 85.12 84.64 84.82 3.0M
2023-04-20 84.84 85.04 84.76 84.81 6.2M
2023-04-19 85.00 85.09 84.87 84.91 5.5M
2023-04-18 85.24 85.60 85.24 85.32 4.7M
2023-04-17 85.71 85.72 85.18 85.34 6.2M
2023-04-14 85.89 86.06 85.67 85.89 4.2M
2023-04-13 86.17 86.35 86.00 86.07 3.0M
2023-04-12 86.23 86.34 85.74 85.98 4.6M
2023-04-11 85.85 85.90 85.67 85.73 4.4M
2023-04-10 85.64 85.71 85.45 85.64 4.1M
2023-04-06 86.19 86.24 86.02 86.09 3.6M
2023-04-05 86.19 86.42 85.93 86.18 5.0M
2023-04-04 86.10 86.45 86.04 86.36 4.7M
2023-04-03 85.98 86.35 85.85 86.24 6.3M
2023-03-31 85.83 86.40 85.80 86.28 7.2M
2023-03-30 85.57 85.77 85.41 85.73 6.5M
2023-03-29 84.98 85.16 84.91 85.14 6.4M
2023-03-28 85.01 85.04 84.57 84.73 11.9M
2023-03-27 85.05 85.28 84.99 85.03 4.2M
2023-03-24 85.60 85.84 85.34 85.39 4.9M
2023-03-23 85.51 85.86 85.33 85.86 6.4M
2023-03-22 84.78 86.06 84.63 85.55 9.1M
2023-03-21 84.79 84.92 84.62 84.81 5.5M
2023-03-20 84.07 84.56 84.07 84.21 9.5M
2023-03-17 84.60 84.65 84.19 84.20 20.3M
2023-03-16 85.00 85.16 84.38 84.58 7.4M
2023-03-15 84.60 84.95 84.30 84.94 11.4M
2023-03-14 84.89 85.19 84.51 84.63 7.2M
2023-03-13 84.75 85.65 84.73 84.86 14.7M
2023-03-10 84.88 85.18 84.64 85.00 8.8M
2023-03-09 84.42 84.70 84.10 84.21 11.9M
2023-03-08 84.58 84.99 84.08 84.19 6.8M
2023-03-07 85.11 85.13 84.42 84.59 7.0M
2023-03-06 85.47 85.49 84.87 84.94 4.7M
2023-03-03 84.60 85.30 84.50 85.28 6.3M
2023-03-02 83.71 84.08 83.60 83.99 8.9M
2023-03-01 84.75 84.85 84.24 84.30 7.3M
2023-02-28 85.19 85.38 84.80 85.24 5.7M
2023-02-27 85.62 85.71 85.27 85.60 6.8M
2023-02-24 85.00 85.35 84.85 85.17 5.2M
2023-02-23 85.32 85.84 85.05 85.76 7.9M
2023-02-22 84.60 84.83 84.33 84.41 8.9M
2023-02-21 84.70 84.75 84.01 84.08 7.3M
2023-02-17 85.11 85.44 85.01 85.37 8.9M
2023-02-16 85.69 85.81 85.32 85.34 8.2M
2023-02-15 85.90 86.06 85.69 85.90 8.7M
2023-02-14 86.20 86.37 85.72 86.15 13.1M
2023-02-13 86.11 86.25 85.87 86.10 6.7M
2023-02-10 86.30 86.34 85.55 85.86 10.1M
2023-02-09 87.53 87.64 86.39 86.53 7.8M
2023-02-08 87.15 87.24 86.66 87.10 7.5M
2023-02-07 87.06 87.82 86.76 87.15 8.4M
2023-02-06 87.50 87.58 87.00 87.07 9.0M
2023-02-03 88.37 88.79 88.24 88.32 9.1M
2023-02-02 89.79 89.97 89.33 89.55 14.2M
2023-02-01 88.02 89.32 87.87 89.26 8.5M
2023-01-31 87.70 87.97 87.50 87.91 10.0M
2023-01-30 87.92 88.25 87.48 87.48 6.6M
2023-01-27 88.27 88.75 88.27 88.61 4.2M
2023-01-26 88.52 88.81 88.21 88.78 5.8M
2023-01-25 88.46 88.80 88.31 88.78 6.3M
2023-01-24 88.18 88.87 88.02 88.84 6.4M
2023-01-23 88.35 88.65 88.25 88.45 4.3M
2023-01-20 88.33 88.54 88.18 88.50 6.1M
2023-01-19 88.63 88.84 88.28 88.70 10.6M
2023-01-18 89.08 89.48 88.61 88.95 13.4M
2023-01-17 87.32 88.04 87.25 87.91 7.3M
2023-01-13 87.66 88.21 87.62 87.82 7.7M
2023-01-12 87.41 88.16 86.66 88.03 11.1M
2023-01-11 87.00 87.17 86.75 87.00 21.6M
2023-01-10 86.14 86.14 85.74 86.02 8.7M
2023-01-09 86.26 86.92 86.15 86.56 8.4M
2023-01-06 85.35 86.75 85.23 86.73 8.1M
2023-01-05 85.17 85.38 84.88 85.22 6.6M
2023-01-04 85.67 86.09 85.53 86.00 6.4M
2023-01-03 85.60 85.62 84.91 84.96 6.5M