EMB: iShares J.P. Morgan USD Emerging Markets Bond ETF

As of Friday, September 12th, 2025

$ 95.25

-0.28 -0.29%

Open: 95.42
High: 95.42
Low: 95.18
Volume: 5,152,194
Previous Close on Thursday, September 11th, 2025

$ 95.53

+0.35 +0.37%

Open: 95.31
High: 95.70
Low: 95.28
Volume: 11,143,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 95.42 95.42 95.18 95.25 5,152,194 -0.28 -0.29
2025-09-11 95.31 95.70 95.28 95.53 11,143,436 +0.35 +0.37
2025-09-10 94.84 95.31 94.75 95.18 9,714,465 +0.52 +0.55
2025-09-09 94.70 94.76 94.55 94.66 6,003,899 -0.09 -0.09
2025-09-08 94.50 94.79 94.50 94.75 6,398,206 -0.01 -0.01
2025-09-05 94.66 94.78 94.55 94.76 10,623,988 +0.63 +0.67
2025-09-04 94.02 94.14 93.85 94.13 5,900,174 +0.37 +0.39
2025-09-03 93.42 93.78 93.40 93.76 8,997,988 +0.40 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.70
On 2025-09-11		 94.50
On 2025-09-08		 0.49 0.52 95.70
On 2025-09-11		 95.18
On 2025-09-12		 -0.54 95.07
10D 95.70
On 2025-09-11		 93.03
On 2025-09-02		 0.99 1.05 94.19
On 2025-08-29		 93.03
On 2025-09-02		 -1.23 94.55
20D 95.70
On 2025-09-11		 93.03
On 2025-09-02		 1.32 1.41 94.30
On 2025-08-28		 93.03
On 2025-09-02		 -1.35 94.22
WTD 95.70
On 2025-09-11		 94.50
On 2025-09-08		 0.49 0.52 95.70
On 2025-09-11		 95.18
On 2025-09-12		 -0.54 95.07
MTD 95.70
On 2025-09-11		 93.03
On 2025-09-02		 1.13 1.20 95.70
On 2025-09-11		 95.18
On 2025-09-12		 -0.54 94.60
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.25 -0.28 -0.29 5,152,194