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

As of Monday, August 31st, 2026

$ 94.77

-0.12 -0.13%

Open: 94.87
High: 94.87
Low: 94.68
Volume: 3,817,171
Previous Close on Friday, August 28th, 2026

$ 94.89

-0.24 -0.25%

Open: 95.23
High: 95.32
Low: 94.87
Volume: 6,777,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 94.87 94.87 94.68 94.77 3,817,167 -0.12 -0.13
2026-08-28 95.23 95.32 94.87 94.89 6,777,292 -0.24 -0.25
2026-08-27 95.18 95.28 95.10 95.13 8,893,108 -0.18 -0.19
2026-08-26 95.28 95.33 95.17 95.31 5,428,453 -0.07 -0.07
2026-08-25 95.18 95.40 95.08 95.38 4,572,754 +0.53 +0.56
2026-08-24 94.83 95.02 94.81 94.85 1,242,605 +0.13 +0.14
2026-08-21 94.79 94.86 94.62 94.72 4,552,727 +0.05 +0.05
2026-08-20 94.81 94.93 94.67 94.67 4,183,723 -0.44 -0.46
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 95.40
On 2026-08-25		 94.68
On 2026-08-31		 -0.08 -0.08 95.40
On 2026-08-25		 94.68
On 2026-08-31		 -0.76 95.10
10D 95.40
On 2026-08-25		 94.46
On 2026-08-18		 0.07 0.07 95.40
On 2026-08-25		 94.68
On 2026-08-31		 -0.76 94.95
20D 95.45
On 2026-08-13		 94.46
On 2026-08-18		 0.02 0.02 95.45
On 2026-08-13		 94.46
On 2026-08-18		 -1.04 94.99
WTD 94.87
On 2026-08-31		 94.68
On 2026-08-31		 -0.12 -0.13 -- -- -- 94.77
MTD 95.45
On 2026-08-13		 94.46
On 2026-08-18		 0.11 0.12 95.45
On 2026-08-13		 94.46
On 2026-08-18		 -1.04 94.98
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VMI

Valmont Industries Inc.

469.66 -6.62 -1.39 193,346
LVS

Las Vegas Sands Corp.

43.81 -1.23 -2.73 7,186,996
UNH

UnitedHealth Group Incorporated

389.41 -3.54 -0.90 5,442,902
NEU

NewMarket Corporation

897.70 -16.99 -1.86 173,688
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

94.77 -0.12 -0.13 3,817,171