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

As of Friday, August 29th, 2025

$ 94.12

-0.14 -0.15%

Open: 94.07
High: 94.19
Low: 94.00
Volume: 8,476,268
Previous Close on Thursday, August 28th, 2025

$ 94.26

+0.55 +0.59%

Open: 93.91
High: 94.30
Low: 93.86
Volume: 9,286,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 94.07 94.19 94.00 94.12 8,476,268 -0.14 -0.15
2025-08-28 93.91 94.30 93.86 94.26 9,286,333 +0.55 +0.59
2025-08-27 93.74 93.74 93.49 93.71 4,062,649 -0.11 -0.12
2025-08-26 93.75 93.83 93.60 93.82 6,162,201 -0.02 -0.02
2025-08-25 93.97 94.03 93.84 93.84 4,312,723 -0.37 -0.39
2025-08-22 93.53 94.27 93.53 94.21 8,249,956 +0.68 +0.73
2025-08-21 93.75 93.79 93.46 93.53 10,926,000 -0.30 -0.32
2025-08-20 93.87 93.94 93.74 93.83 4,489,178 -0.15 -0.16
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 94.30
On 2025-08-28		 93.49
On 2025-08-27		 -0.09 -0.10 94.03
On 2025-08-25		 93.49
On 2025-08-27		 -0.57 93.95
10D 94.30
On 2025-08-28		 93.46
On 2025-08-21		 0.27 0.29 94.27
On 2025-08-22		 93.49
On 2025-08-27		 -0.83 93.92
20D 94.30
On 2025-08-28		 92.87
On 2025-08-06		 1.40 1.51 94.27
On 2025-08-22		 93.49
On 2025-08-27		 -0.83 93.73
WTD 94.30
On 2025-08-28		 93.49
On 2025-08-27		 -0.09 -0.10 94.03
On 2025-08-25		 93.49
On 2025-08-27		 -0.57 93.95
MTD 94.30
On 2025-08-28		 92.55
On 2025-08-01		 1.25 1.35 94.27
On 2025-08-22		 93.49
On 2025-08-27		 -0.83 93.69
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110
MGNX

MacroGenics Inc.

1.77 +0.07 +4.12 853,476
EEV

ProShares UltraShort MSCI Emerging Mkts

11.69 +0.01 +0.04 8,813
CTVA

Corteva Inc.

74.19 -0.13 -0.17 3,857,377
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

94.12 -0.14 -0.15 8,476,268