EMB Historical Prices
NASDAQ: EMBiSharesEmerging Markets BondETFUSD
90.78-0.17 (-0.19%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
EMB price history
The price history for iShares J.P. Morgan USD Emerging Markets Bond (EMB) on this page begins on December 17, 2007, when the stock closed at $101.15; it most recently closed at $90.78 on October 5, 2026. The highest price in this record is $124.43, reached on December 3, 2012; the latest close is 27.0% below that peak. Across the 18 complete calendar years in the table, EMB finished higher in 12 and lower in 6. Its best year was 2012 (+11.8%) and its worst was 2022 (-22.4%).
Over roughly 19 years the share price changed -10.3%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, EMB has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMB returns
1 week
-0.07%
1 month
-3.79%
3 months
-5.23%
6 months
-4.55%
Year to date
-5.71%
1 year
-4.49%
3 years
+11.66%
5 years
-17.42%
EMB price return, excluding dividends.
EMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.78 | -5.73% |
| 2025 | 96.30 | +7.60% |
| 2024 | 89.50 | +0.49% |
| 2023 | 89.06 | +5.28% |
| 2022 | 84.59 | -22.44% |
| 2021 | 109.06 | -5.91% |
| 2020 | 115.91 | +1.31% |
| 2019 | 114.41 | +8.82% |
| 2018 | 105.14 | -9.44% |
| 2017 | 116.10 | +5.33% |
| 2016 | 110.22 | +4.20% |
| 2015 | 105.78 | -3.24% |
| 2014 | 109.32 | +0.96% |
| 2013 | 108.28 | -11.73% |
| 2012 | 122.67 | +11.77% |
| 2011 | 109.75 | +2.49% |
| 2010 | 107.08 | +5.21% |
| 2009 | 101.78 | +6.70% |
| 2008 | 95.39 | -6.22% |
| 2007* | 101.72 | +0.56% |
EMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.38 | 90.87 | 90.23 | 90.78 | -0.19% | |
| 90.92 | 91.17 | 90.83 | 90.95 | +0.68% | |
| 90.15 | 90.40 | 90.00 | 90.34 | +0.22% | |
| 90.43 | 90.57 | 90.07 | 90.14 | -0.13% | |
| 90.12 | 90.47 | 89.69 | 90.26 | -0.64% | |
| 91.33 | 91.43 | 90.78 | 90.84 | -0.48% | |
| 91.52 | 91.54 | 91.09 | 91.28 | -0.07% | |
| 91.50 | 91.67 | 91.20 | 91.34 | -0.91% | |
| 92.20 | 92.25 | 91.76 | 92.18 | 0.00% | |
| 92.71 | 92.84 | 92.18 | 92.18 | -0.52% | |
| 93.59 | 93.59 | 92.63 | 92.66 | -1.12% | |
| 93.85 | 93.92 | 93.62 | 93.71 | -0.07% | |
| 93.54 | 93.80 | 93.51 | 93.78 | +0.43% | |
| 93.53 | 93.58 | 93.31 | 93.38 | -0.30% | |
| 93.47 | 93.67 | 93.42 | 93.66 | +0.64% | |
| 93.17 | 93.50 | 92.99 | 93.06 | +0.08% | |
| 93.09 | 93.12 | 92.89 | 92.99 | -0.25% | |
| 93.13 | 93.43 | 92.94 | 93.22 | -0.13% | |
| 93.63 | 93.80 | 93.33 | 93.34 | -0.07% | |
| 93.65 | 93.75 | 93.40 | 93.41 | -0.81% | |
| 94.27 | 94.36 | 93.97 | 94.17 | -0.20% | |
| 94.41 | 94.46 | 94.29 | 94.36 | -0.12% | |
| 94.42 | 94.57 | 94.38 | 94.47 | +0.02% | |
| 94.44 | 94.53 | 94.36 | 94.45 | +0.32% | |
| 94.15 | 94.20 | 94.10 | 94.15 | +0.06% | |
| 94.15 | 94.32 | 94.04 | 94.09 | -0.72% | |
| 94.82 | 94.87 | 94.68 | 94.77 | -0.13% | |
| 95.23 | 95.32 | 94.87 | 94.89 | -0.25% | |
| 95.18 | 95.28 | 95.10 | 95.13 | -0.19% | |
| 95.28 | 95.33 | 95.17 | 95.31 | -0.07% | |
| 95.18 | 95.40 | 95.08 | 95.38 | +0.56% | |
| 94.83 | 95.02 | 94.81 | 94.85 | +0.14% | |
| 94.79 | 94.86 | 94.62 | 94.72 | +0.05% | |
| 94.81 | 94.93 | 94.67 | 94.67 | -0.46% | |
| 95.06 | 95.17 | 94.97 | 95.11 | +0.50% | |
| 94.48 | 94.73 | 94.46 | 94.64 | -0.06% | |
| 95.00 | 95.01 | 94.69 | 94.70 | -0.37% | |
| 95.33 | 95.33 | 95.00 | 95.05 | -0.33% | |
| 95.19 | 95.45 | 95.16 | 95.36 | +0.44% | |
| 95.04 | 95.11 | 94.90 | 94.94 | +0.12% | |
| 94.71 | 95.01 | 94.71 | 94.83 | -0.01% | |
| 95.22 | 95.22 | 94.82 | 94.84 | -0.42% | |
| 95.30 | 95.33 | 95.04 | 95.24 | +0.31% | |
| 95.17 | 95.29 | 94.92 | 94.95 | -0.23% | |
| 95.24 | 95.30 | 95.11 | 95.17 | -0.05% | |
| 95.05 | 95.25 | 94.91 | 95.22 | +0.50% | |
| 94.52 | 94.84 | 94.52 | 94.75 | +0.10% | |
| 94.74 | 94.79 | 94.49 | 94.66 | -0.14% | |
| 94.62 | 94.81 | 94.56 | 94.79 | +0.24% | |
| 94.97 | 95.06 | 94.51 | 94.56 | -0.66% | |
| 94.89 | 95.23 | 94.87 | 95.19 | +0.24% | |
| 95.15 | 95.15 | 94.86 | 94.96 | +0.34% | |
| 94.65 | 94.78 | 94.48 | 94.64 | +0.12% | |
| 94.66 | 94.70 | 94.49 | 94.53 | -0.59% | |
| 95.22 | 95.35 | 95.03 | 95.09 | -0.30% | |
| 95.61 | 95.61 | 95.24 | 95.38 | +0.01% | |
| 95.60 | 95.65 | 95.33 | 95.37 | -0.17% | |
| 95.67 | 95.75 | 95.50 | 95.53 | -0.06% | |
| 95.50 | 95.69 | 95.47 | 95.59 | -0.15% | |
| 95.71 | 95.83 | 95.63 | 95.73 | +0.17% | |
| 95.73 | 95.79 | 95.42 | 95.57 | +0.20% | |
| 95.69 | 95.91 | 95.33 | 95.38 | -0.64% | |
| 95.93 | 96.00 | 95.77 | 95.99 | +0.03% | |
| 95.73 | 96.03 | 95.70 | 95.96 | +0.18% | |
| 95.77 | 95.79 | 95.46 | 95.79 | -0.16% | |
| 96.10 | 96.21 | 95.83 | 95.94 | -0.43% | |
| 96.29 | 96.41 | 96.14 | 96.35 | +0.16% | |
| 96.11 | 96.24 | 96.02 | 96.20 | +0.19% | |
| 95.95 | 96.13 | 95.82 | 96.02 | -0.44% | |
| 96.74 | 96.81 | 96.44 | 96.44 | -0.39% | |
| 96.79 | 96.85 | 96.61 | 96.82 | +0.29% | |
| 96.54 | 96.66 | 96.49 | 96.54 | -0.02% | |
| 96.80 | 96.83 | 96.55 | 96.56 | -0.01% | |
| 96.52 | 96.67 | 96.44 | 96.57 | +0.32% | |
| 96.27 | 96.44 | 96.21 | 96.26 | -0.15% | |
| 96.49 | 96.77 | 96.36 | 96.40 | -0.34% | |
| 96.81 | 96.84 | 96.67 | 96.73 | +0.47% | |
| 96.62 | 96.80 | 96.26 | 96.28 | -0.40% | |
| 96.50 | 96.87 | 96.50 | 96.67 | -0.04% | |
| 96.68 | 96.82 | 96.64 | 96.71 | +0.36% | |
| 96.30 | 96.39 | 96.09 | 96.36 | +0.09% | |
| 95.54 | 96.30 | 95.49 | 96.27 | +0.96% | |
| 95.27 | 95.75 | 95.26 | 95.35 | -0.33% | |
| 95.61 | 95.79 | 95.21 | 95.67 | +0.41% | |
| 95.70 | 95.70 | 95.27 | 95.28 | -0.13% | |
| 95.75 | 95.85 | 95.38 | 95.40 | -0.73% | |
| 96.15 | 96.19 | 95.97 | 96.10 | +0.21% | |
| 95.97 | 96.07 | 95.73 | 95.90 | -0.37% | |
| 96.26 | 96.27 | 96.07 | 96.26 | +0.26% | |
| 95.96 | 96.01 | 95.68 | 96.01 | -0.44% | |
| 96.31 | 96.51 | 96.29 | 96.43 | +0.21% | |
| 95.89 | 96.27 | 95.80 | 96.23 | +0.26% | |
| 95.93 | 95.99 | 95.77 | 95.98 | +0.36% | |
| 95.67 | 95.71 | 95.43 | 95.64 | +0.49% | |
| 95.24 | 95.24 | 94.99 | 95.17 | +0.19% | |
| 94.74 | 95.10 | 94.57 | 94.99 | +0.07% | |
| 94.29 | 95.07 | 94.25 | 94.92 | +0.71% | |
| 94.37 | 94.43 | 94.05 | 94.25 | -0.39% | |
| 94.66 | 94.93 | 94.48 | 94.62 | -0.10% | |
| 95.06 | 95.06 | 94.71 | 94.71 | -0.87% | |
| 95.78 | 95.94 | 95.52 | 95.54 | 0.00% | |
| 95.53 | 95.66 | 95.44 | 95.54 | -0.19% | |
| 95.77 | 95.79 | 95.56 | 95.72 | -0.26% | |
| 96.13 | 96.16 | 95.90 | 95.97 | -0.19% | |
| 96.18 | 96.30 | 96.08 | 96.15 | +0.26% | |
| 96.41 | 96.42 | 95.85 | 95.90 | -0.38% | |
| 96.10 | 96.29 | 96.06 | 96.27 | +0.79% | |
| 95.41 | 95.56 | 95.19 | 95.52 | +0.46% | |
| 95.57 | 95.57 | 94.82 | 95.08 | -0.51% | |
| 95.63 | 95.92 | 95.55 | 95.57 | -0.24% | |
| 95.71 | 95.93 | 95.62 | 95.80 | +0.31% | |
| 95.71 | 95.83 | 95.33 | 95.50 | -0.47% | |
| 95.73 | 95.95 | 95.65 | 95.95 | -0.08% | |
| 96.14 | 96.20 | 95.94 | 96.03 | -0.18% | |
| 96.16 | 96.23 | 95.87 | 96.20 | +0.28% | |
| 96.32 | 96.45 | 95.73 | 95.93 | -0.47% | |
| 96.50 | 96.54 | 96.20 | 96.38 | +0.26% | |
| 96.49 | 96.56 | 96.12 | 96.13 | -0.48% | |
| 96.62 | 96.72 | 96.47 | 96.59 | -0.08% | |
| 96.70 | 96.93 | 96.48 | 96.67 | +0.75% | |
| 96.27 | 96.27 | 95.80 | 95.95 | -0.31% | |
| 96.21 | 96.42 | 96.14 | 96.25 | -0.22% | |
| 96.22 | 96.56 | 96.11 | 96.46 | +0.45% | |
| 95.51 | 96.03 | 95.37 | 96.03 | +0.55% | |
| 95.73 | 95.75 | 95.34 | 95.50 | -0.01% | |
| 95.08 | 95.74 | 94.91 | 95.51 | +0.42% | |
| 95.51 | 95.61 | 94.94 | 95.11 | +1.19% | |
| 93.94 | 94.05 | 93.41 | 93.99 | +0.05% | |
| 93.82 | 94.06 | 93.76 | 93.94 | -0.03% | |
| 93.55 | 94.12 | 93.43 | 93.97 | +0.12% | |
| 93.83 | 94.12 | 93.73 | 93.86 | -0.07% | |
| 93.60 | 94.22 | 93.30 | 93.93 | +0.88% | |
| 93.27 | 93.43 | 92.88 | 93.11 | +0.17% | |
| 93.18 | 93.33 | 92.87 | 92.95 | -0.55% | |
| 94.27 | 94.32 | 93.43 | 93.46 | -1.03% | |
| 94.30 | 94.55 | 94.15 | 94.43 | +0.91% | |
| 93.68 | 93.93 | 93.40 | 93.58 | -0.51% | |
| 93.52 | 94.35 | 93.45 | 94.06 | +0.98% | |
| 94.31 | 94.35 | 93.10 | 93.15 | -1.56% | |
| 93.93 | 94.69 | 93.86 | 94.63 | +0.29% | |
| 95.01 | 95.05 | 94.36 | 94.36 | -0.78% | |
| 95.03 | 95.24 | 95.01 | 95.10 | +0.37% | |
| 94.56 | 94.96 | 94.56 | 94.75 | +0.39% | |
| 95.06 | 95.27 | 94.35 | 94.38 | -0.49% | |
| 95.28 | 95.36 | 94.84 | 94.84 | -0.84% | |
| 96.11 | 96.11 | 95.60 | 95.64 | -0.32% | |
| 96.06 | 96.50 | 95.94 | 95.95 | -0.01% | |
| 95.09 | 96.09 | 95.04 | 95.96 | +0.22% | |
| 95.73 | 96.01 | 95.50 | 95.75 | -0.65% | |
| 96.34 | 96.58 | 96.22 | 96.38 | -0.51% | |
| 96.52 | 96.93 | 96.42 | 96.87 | +0.33% | |
| 95.96 | 96.67 | 95.91 | 96.55 | -0.45% | |
| 96.76 | 97.00 | 96.69 | 96.99 | -0.76% | |
| 97.63 | 97.74 | 97.48 | 97.73 | +0.05% | |
| 97.75 | 97.78 | 97.55 | 97.68 | -0.06% | |
| 97.63 | 97.79 | 97.60 | 97.74 | +0.09% | |
| 97.53 | 97.75 | 97.53 | 97.65 | -0.06% | |
| 97.72 | 97.80 | 97.50 | 97.71 | +0.06% | |
| 97.55 | 97.65 | 97.40 | 97.65 | +0.10% | |
| 97.46 | 97.58 | 97.24 | 97.55 | -0.11% | |
| 97.71 | 97.77 | 97.55 | 97.66 | +0.04% | |
| 97.60 | 97.76 | 97.54 | 97.62 | +0.21% | |
| 97.48 | 97.61 | 97.31 | 97.42 | +0.17% | |
| 97.20 | 97.40 | 97.05 | 97.25 | +0.28% | |
| 96.95 | 97.09 | 96.83 | 96.98 | +0.01% | |
| 97.07 | 97.09 | 96.94 | 96.97 | +0.26% | |
| 96.65 | 96.88 | 96.42 | 96.72 | +0.03% | |
| 96.60 | 96.69 | 96.44 | 96.69 | +0.26% | |
| 96.34 | 96.50 | 96.23 | 96.44 | +0.25% | |
| 96.37 | 96.40 | 96.09 | 96.20 | +0.04% | |
| 96.30 | 96.30 | 95.97 | 96.16 | +0.02% | |
| 96.21 | 96.46 | 96.14 | 96.14 | -0.46% | |
| 96.74 | 96.76 | 96.55 | 96.58 | -0.09% | |
| 96.57 | 96.75 | 96.45 | 96.67 | +0.01% | |
| 96.76 | 96.80 | 96.55 | 96.66 | -0.12% | |
| 96.82 | 96.87 | 96.65 | 96.78 | -0.04% | |
| 96.79 | 96.87 | 96.75 | 96.82 | +0.10% | |
| 96.56 | 96.74 | 96.38 | 96.72 | +0.25% | |
| 96.50 | 96.72 | 96.27 | 96.48 | -0.02% | |
| 96.00 | 96.51 | 95.97 | 96.50 | +0.80% | |
| 95.78 | 95.92 | 95.67 | 95.73 | -0.50% | |
| 96.45 | 96.49 | 96.20 | 96.21 | -0.20% | |
| 96.44 | 96.52 | 96.36 | 96.40 | +0.04% | |
| 96.25 | 96.37 | 96.10 | 96.36 | +0.21% | |
| 96.29 | 96.32 | 96.09 | 96.16 | -0.12% | |
| 96.10 | 96.39 | 96.10 | 96.28 | -0.08% | |
| 96.19 | 96.36 | 96.09 | 96.36 | +0.36% | |
| 95.93 | 96.09 | 95.84 | 96.01 | -0.16% | |
| 96.45 | 96.45 | 96.14 | 96.16 | -0.20% | |
| 96.45 | 96.45 | 96.21 | 96.35 | -0.10% | |
| 96.45 | 96.47 | 96.28 | 96.45 | +0.16% | |
| 96.50 | 96.50 | 96.21 | 96.30 | +0.02% | |
| 96.54 | 96.61 | 96.28 | 96.28 | -0.20% | |
| 96.58 | 96.62 | 96.47 | 96.47 | -0.12% | |
| 96.62 | 96.65 | 96.46 | 96.59 | +0.05% | |
| 96.64 | 96.72 | 96.41 | 96.54 | -0.01% | |
| 96.48 | 96.57 | 96.35 | 96.55 | +0.30% | |
| 96.25 | 96.36 | 96.15 | 96.26 | -0.05% | |
| 96.42 | 96.50 | 96.21 | 96.31 | +0.04% | |
| 96.40 | 96.43 | 96.19 | 96.27 | -0.44% | |
| 96.68 | 96.74 | 96.50 | 96.70 | +0.44% | |
| 96.54 | 96.54 | 96.25 | 96.28 | -0.38% | |
| 96.45 | 96.66 | 96.40 | 96.65 | +0.27% | |
| 96.45 | 96.54 | 96.31 | 96.39 | +0.14% | |
| 96.26 | 96.38 | 96.18 | 96.26 | -0.05% | |
| 96.35 | 96.44 | 96.24 | 96.31 | +0.07% | |
| 95.85 | 96.25 | 95.68 | 96.24 | +0.41% | |
| 95.98 | 95.98 | 95.72 | 95.85 | -0.08% | |
| 96.24 | 96.25 | 95.88 | 95.93 | -0.42% | |
| 96.47 | 96.63 | 96.28 | 96.33 | -0.13% | |
| 96.47 | 96.51 | 96.30 | 96.46 | -0.08% | |
| 96.72 | 96.73 | 96.42 | 96.54 | +0.12% | |
| 96.11 | 96.47 | 96.04 | 96.42 | +0.42% | |
| 95.94 | 96.22 | 95.93 | 96.02 | -0.73% | |
| 96.75 | 96.80 | 96.61 | 96.73 | +0.03% | |
| 96.61 | 96.74 | 96.45 | 96.70 | +0.10% | |
| 96.40 | 96.64 | 96.32 | 96.60 | +0.26% | |
| 96.39 | 96.43 | 96.24 | 96.35 | +0.21% | |
| 95.89 | 96.25 | 95.89 | 96.15 | +0.27% | |
| 96.19 | 96.35 | 95.86 | 95.89 | -0.24% | |
| 96.06 | 96.18 | 95.99 | 96.12 | +0.17% | |
| 96.02 | 96.12 | 95.87 | 95.96 | -0.03% | |
| 96.21 | 96.35 | 95.97 | 95.99 | +0.02% | |
| 96.05 | 96.16 | 95.97 | 95.97 | -0.06% | |
| 96.54 | 96.55 | 96.00 | 96.03 | -0.49% | |
| 96.46 | 96.52 | 96.23 | 96.50 | +0.04% | |
| 96.27 | 96.49 | 96.22 | 96.46 | +0.23% | |
| 95.94 | 96.27 | 95.94 | 96.24 | +0.23% | |
| 96.12 | 96.12 | 95.72 | 96.02 | +0.05% | |
| 96.06 | 96.09 | 95.89 | 95.97 | +0.33% | |
| 95.94 | 95.94 | 95.65 | 95.65 | -0.22% | |
| 95.81 | 96.01 | 95.75 | 95.86 | -0.11% | |
| 96.51 | 96.51 | 95.93 | 95.97 | -0.72% | |
| 96.72 | 96.82 | 96.55 | 96.67 | +0.19% | |
| 96.52 | 96.68 | 96.31 | 96.49 | -0.11% | |
| 96.99 | 97.03 | 96.55 | 96.60 | -0.44% | |
| 97.07 | 97.07 | 96.90 | 97.03 | 0.00% | |
| 96.99 | 97.04 | 96.75 | 97.03 | +0.77% | |
| 96.33 | 96.44 | 96.13 | 96.29 | +0.29% | |
| 96.10 | 96.13 | 95.93 | 96.01 | -0.07% | |
| 96.32 | 96.32 | 95.98 | 96.08 | -0.21% | |
| 96.41 | 96.51 | 96.26 | 96.28 | +0.12% | |
| 95.97 | 96.16 | 95.95 | 96.16 | +0.44% | |
| 95.71 | 95.76 | 95.52 | 95.74 | +0.03% | |
| 95.66 | 95.78 | 95.56 | 95.71 | +0.15% | |
| 95.63 | 95.77 | 95.39 | 95.57 | +0.35% | |
| 95.03 | 95.44 | 94.91 | 95.24 | -0.04% | |
| 95.01 | 95.30 | 94.92 | 95.28 | +0.69% | |
| 95.14 | 95.23 | 94.57 | 94.63 | -0.44% | |
| 95.19 | 95.22 | 94.88 | 95.05 | -0.05% | |
| 95.27 | 95.27 | 95.01 | 95.10 | +0.05% | |
| 95.07 | 95.18 | 94.97 | 95.05 | — |