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

As of Friday, December 12th, 2025

$ 96.26

-0.05 -0.05%

Open: 96.26
High: 96.38
Low: 96.18
Volume: 8,790,219
Previous Close on Thursday, December 11th, 2025

$ 96.31

+0.07 +0.07%

Open: 96.35
High: 96.44
Low: 96.24
Volume: 4,632,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 96.26 96.38 96.18 96.26 8,790,219 -0.05 -0.05
2025-12-11 96.35 96.44 96.24 96.31 4,632,224 +0.07 +0.07
2025-12-10 95.85 96.25 95.68 96.24 7,249,105 +0.39 +0.41
2025-12-09 95.98 95.98 95.72 95.85 7,763,898 -0.08 -0.08
2025-12-08 96.24 96.25 95.88 95.93 6,617,216 -0.40 -0.42
2025-12-05 96.47 96.63 96.28 96.33 5,955,835 -0.13 -0.13
2025-12-04 96.47 96.51 96.30 96.46 8,228,997 -0.08 -0.08
2025-12-03 96.72 96.73 96.42 96.54 6,050,065 +0.12 +0.12
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 96.44
On 2025-12-11		 95.68
On 2025-12-10		 -0.07 -0.07 96.25
On 2025-12-08		 95.68
On 2025-12-10		 -0.59 96.12
10D 96.73
On 2025-12-03		 95.68
On 2025-12-10		 -0.47 -0.49 96.73
On 2025-12-03		 95.68
On 2025-12-10		 -1.09 96.24
20D 96.80
On 2025-11-28		 95.68
On 2025-12-10		 0.24 0.24 96.80
On 2025-11-28		 95.68
On 2025-12-10		 -1.16 96.24
WTD 96.44
On 2025-12-11		 95.68
On 2025-12-10		 -0.07 -0.07 96.25
On 2025-12-08		 95.68
On 2025-12-10		 -0.59 96.12
MTD 96.73
On 2025-12-03		 95.68
On 2025-12-10		 -0.47 -0.49 96.73
On 2025-12-03		 95.68
On 2025-12-10		 -1.09 96.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MHK

Mohawk Industries Inc.

112.49 -0.17 -0.15 870,296
VICI

VICI Properties Inc.

28.66 +0.54 +1.92 10,892,848
EEM

iShares MSCI Emerging Markets ETF

54.24 -0.64 -1.17 30,485,106
STKS

The ONE Group Hospitality Inc.

1.86 -0.04 -2.11 2,566
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.26 -0.05 -0.05 8,790,219