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

As of Friday, September 18th, 2026

$ 93.38

-0.28 -0.30%

Open: 93.53
High: 93.58
Low: 93.31
Volume: 4,687,431
Previous Close on Thursday, September 17th, 2026

$ 93.66

+0.60 +0.64%

Open: 93.47
High: 93.67
Low: 93.42
Volume: 6,172,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 93.53 93.58 93.31 93.38 4,687,431 -0.28 -0.30
2026-09-17 93.47 93.67 93.42 93.66 6,172,052 +0.60 +0.64
2026-09-16 93.17 93.50 92.99 93.06 7,556,589 +0.07 +0.08
2026-09-15 93.09 93.12 92.89 92.99 7,626,473 -0.23 -0.25
2026-09-14 93.13 93.43 92.94 93.22 8,798,094 -0.12 -0.13
2026-09-11 93.63 93.80 93.33 93.34 6,982,577 -0.07 -0.07
2026-09-10 93.65 93.75 93.40 93.41 10,046,047 -0.76 -0.81
2026-09-09 94.27 94.36 93.97 94.17 7,236,864 -0.19 -0.20
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 93.67
On 2026-09-17		 92.89
On 2026-09-15		 0.04 0.04 93.43
On 2026-09-14		 92.89
On 2026-09-15		 -0.58 93.26
10D 94.57
On 2026-09-04		 92.89
On 2026-09-15		 -1.07 -1.13 94.57
On 2026-09-04		 92.89
On 2026-09-15		 -1.77 93.61
20D 95.40
On 2026-08-25		 92.89
On 2026-09-15		 -1.29 -1.36 95.40
On 2026-08-25		 92.89
On 2026-09-15		 -2.63 94.19
WTD 93.67
On 2026-09-17		 92.89
On 2026-09-15		 0.04 0.04 93.43
On 2026-09-14		 92.89
On 2026-09-15		 -0.58 93.26
MTD 94.57
On 2026-09-04		 92.89
On 2026-09-15		 -1.39 -1.47 94.57
On 2026-09-04		 92.89
On 2026-09-15		 -1.77 93.75
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

53.00 -0.26 -0.49 169,322
GIS

General Mills, Inc.

36.32 -0.34 -0.93 16,382,774
TEL

TE Connectivity Ltd

205.42 -1.18 -0.57 4,191,404
FOXA

Twenty First Century Foc Inc. Class A

64.45 -0.53 -0.82 13,207,473
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

93.38 -0.28 -0.30 4,687,431