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

As of Friday, May 22nd, 2026

$ 95.17

+0.18 +0.19%

Open: 95.24
High: 95.24
Low: 94.99
Volume: 3,282,578
Previous Close on Thursday, May 21st, 2026

$ 94.99

+0.07 +0.07%

Open: 94.74
High: 95.10
Low: 94.57
Volume: 9,531,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 95.24 95.24 94.99 95.17 3,282,578 +0.18 +0.19
2026-05-21 94.74 95.10 94.57 94.99 9,531,506 +0.07 +0.07
2026-05-20 94.29 95.07 94.25 94.92 12,332,947 +0.67 +0.71
2026-05-19 94.37 94.43 94.05 94.25 10,819,809 -0.37 -0.39
2026-05-18 94.66 94.93 94.48 94.62 7,010,233 -0.09 -0.10
2026-05-15 95.06 95.06 94.71 94.71 7,065,966 -0.83 -0.87
2026-05-14 95.78 95.94 95.52 95.54 4,739,700 0.00 0.00
2026-05-13 95.53 95.66 95.44 95.54 6,917,804 -0.18 -0.19
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 95.24
On 2026-05-22		 94.05
On 2026-05-19		 0.46 0.49 94.93
On 2026-05-18		 94.05
On 2026-05-19		 -0.93 94.79
10D 96.16
On 2026-05-11		 94.05
On 2026-05-19		 -0.98 -1.02 96.16
On 2026-05-11		 94.05
On 2026-05-19		 -2.19 95.14
20D 96.42
On 2026-05-07		 94.05
On 2026-05-19		 -1.03 -1.07 96.42
On 2026-05-07		 94.05
On 2026-05-19		 -2.46 95.46
WTD 95.24
On 2026-05-22		 94.05
On 2026-05-19		 0.46 0.49 94.93
On 2026-05-18		 94.05
On 2026-05-19		 -0.93 94.79
MTD 96.42
On 2026-05-07		 94.05
On 2026-05-19		 -0.63 -0.66 96.42
On 2026-05-07		 94.05
On 2026-05-19		 -2.46 95.37
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.17 +0.18 +0.19 3,282,578