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

As of Friday, September 19th, 2025

$ 94.98

-0.10 -0.11%

Open: 94.96
High: 95.05
Low: 94.84
Volume: 6,378,070
Previous Close on Thursday, September 18th, 2025

$ 95.08

-0.40 -0.42%

Open: 95.77
High: 95.77
Low: 95.04
Volume: 7,791,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 94.96 95.05 94.84 94.98 6,378,070 -0.10 -0.11
2025-09-18 95.77 95.77 95.04 95.08 7,791,402 -0.40 -0.42
2025-09-17 95.74 95.90 95.31 95.48 8,022,062 -0.05 -0.05
2025-09-16 95.71 95.71 95.45 95.53 5,395,334 -0.06 -0.06
2025-09-15 95.38 95.65 95.34 95.59 5,032,194 +0.34 +0.36
2025-09-12 95.42 95.42 95.18 95.25 5,152,194 -0.28 -0.29
2025-09-11 95.31 95.70 95.28 95.53 11,143,436 +0.35 +0.37
2025-09-10 94.84 95.31 94.75 95.18 9,714,465 +0.52 +0.55
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 95.90
On 2025-09-17		 94.84
On 2025-09-19		 -0.27 -0.28 95.90
On 2025-09-17		 94.84
On 2025-09-19		 -1.11 95.33
10D 95.90
On 2025-09-17		 94.50
On 2025-09-08		 0.22 0.23 95.90
On 2025-09-17		 94.84
On 2025-09-19		 -1.11 95.20
20D 95.90
On 2025-09-17		 93.03
On 2025-09-02		 1.45 1.55 94.30
On 2025-08-28		 93.03
On 2025-09-02		 -1.35 94.60
WTD 95.90
On 2025-09-17		 94.84
On 2025-09-19		 -0.27 -0.28 95.90
On 2025-09-17		 94.84
On 2025-09-19		 -1.11 95.33
MTD 95.90
On 2025-09-17		 93.03
On 2025-09-02		 0.86 0.91 95.90
On 2025-09-17		 94.84
On 2025-09-19		 -1.11 94.86
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

44.53 -0.35 -0.78 1,891,242
HUM

Humana Inc.

252.66 -12.20 -4.61 4,953,627
GTES

Gates Industrial Corporation plc

25.29 -0.57 -2.20 7,977,636
HMC

Honda Motor Co Ltd

33.35 -0.43 -1.27 1,258,443
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

94.98 -0.10 -0.11 6,378,070