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

As of Wednesday, November 19th, 2025

$ 96.12

+0.16 +0.17%

Open: 96.06
High: 96.18
Low: 95.99
Volume: 8,148,487
Previous Close on Tuesday, November 18th, 2025

$ 95.96

-0.03 -0.03%

Open: 96.02
High: 96.12
Low: 95.87
Volume: 6,344,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 96.06 96.18 95.99 96.12 6,493,369 +0.16 +0.17
2025-11-18 96.02 96.12 95.87 95.96 6,344,573 -0.03 -0.03
2025-11-17 96.21 96.35 95.97 95.99 9,950,593 +0.02 +0.02
2025-11-14 96.05 96.16 95.97 95.97 7,143,065 -0.06 -0.06
2025-11-13 96.54 96.55 96.00 96.03 6,880,202 -0.48 -0.49
2025-11-12 96.46 96.52 96.23 96.50 7,165,731 +0.04 +0.04
2025-11-11 96.27 96.49 96.22 96.46 2,274,394 +0.22 +0.23
2025-11-10 95.94 96.27 95.94 96.24 6,106,259 +0.22 +0.23
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 96.55
On 2025-11-13		 95.87
On 2025-11-18		 -0.38 -0.39 96.55
On 2025-11-13		 95.87
On 2025-11-18		 -0.70 96.01
10D 96.55
On 2025-11-13		 95.72
On 2025-11-07		 0.47 0.49 96.55
On 2025-11-13		 95.87
On 2025-11-18		 -0.70 96.13
20D 97.07
On 2025-10-28		 95.65
On 2025-11-05		 0.04 0.04 97.07
On 2025-10-28		 95.65
On 2025-11-05		 -1.46 96.24
WTD 96.35
On 2025-11-17		 95.87
On 2025-11-18		 0.15 0.16 96.35
On 2025-11-17		 95.87
On 2025-11-18		 -0.50 96.02
MTD 96.55
On 2025-11-13		 95.65
On 2025-11-05		 -0.55 -0.57 96.51
On 2025-11-03		 95.65
On 2025-11-05		 -0.89 96.06
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
MGNX

MacroGenics Inc.

1.42 -0.12 -7.79 731,706
BJRI

BJ's Restaurants Inc.

34.82 -0.97 -2.71 521,253
EFA

iShares MSCI EAFE ETF

92.52 -0.28 -0.30 15,402,454
FE

FirstEnergy Corp.

46.24 -0.37 -0.79 8,173,300
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.12 +0.16 +0.17 8,148,487