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

As of Friday, March 20th, 2026

$ 93.15

-1.48 -1.56%

Open: 94.31
High: 94.35
Low: 93.10
Volume: 13,836,203
Previous Close on Thursday, March 19th, 2026

$ 94.63

+0.27 +0.29%

Open: 93.93
High: 94.69
Low: 93.86
Volume: 15,189,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 94.31 94.35 93.10 93.15 13,836,203 -1.48 -1.56
2026-03-19 93.93 94.69 93.86 94.63 15,189,874 +0.27 +0.29
2026-03-18 95.01 95.05 94.36 94.36 12,724,260 -0.74 -0.78
2026-03-17 95.03 95.24 95.01 95.10 9,788,683 +0.35 +0.37
2026-03-16 94.56 94.96 94.56 94.75 11,270,668 +0.37 +0.39
2026-03-13 95.06 95.27 94.35 94.38 20,548,305 -0.46 -0.49
2026-03-12 95.28 95.36 94.84 94.84 39,159,988 -0.80 -0.84
2026-03-11 96.11 96.11 95.60 95.64 13,549,175 -0.31 -0.32
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 2026-03-17		 93.10
On 2026-03-20		 -1.23 -1.30 95.24
On 2026-03-17		 93.10
On 2026-03-20		 -2.25 94.40
10D 96.50
On 2026-03-10		 93.10
On 2026-03-20		 -2.60 -2.72 96.50
On 2026-03-10		 93.10
On 2026-03-20		 -3.52 94.88
20D 97.80
On 2026-02-23		 93.10
On 2026-03-20		 -4.50 -4.61 97.80
On 2026-02-23		 93.10
On 2026-03-20		 -4.81 95.99
WTD 95.24
On 2026-03-17		 93.10
On 2026-03-20		 -1.23 -1.30 95.24
On 2026-03-17		 93.10
On 2026-03-20		 -2.25 94.40
MTD 97.00
On 2026-03-02		 93.10
On 2026-03-20		 -4.58 -4.69 97.00
On 2026-03-02		 93.10
On 2026-03-20		 -4.02 95.42
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

18.12 -0.67 -3.57 2,945,686
SWKS

Skyworks Solutions Inc.

54.44 +0.32 +0.59 7,470,692
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

238.77 -4.33 -1.78 9,964
NEU

NewMarket Corporation

614.54 +7.17 +1.18 253,046
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

93.15 -1.48 -1.56 13,836,203