Market data

Select a section

IShares II iShrs J.P. Morgan $ EM Bond ETF USD Dist

(IEMB)
Sector: n/a
$89.32
$0.17 0.19
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $89.27 $89.77 $89.22 $89.32 153,959
07/11/2024 $88.46 $89.28 $88.27 $89.15 169,399
06/11/2024 $88.56 $88.56 $87.61 $88.00 89,691
05/11/2024 $88.76 $88.76 $88.06 $88.15 117,645
04/11/2024 $88.23 $88.69 $88.23 $88.57 41,405
01/11/2024 $88.54 $88.88 $88.21 $88.34 367,084
31/10/2024 $89.40 $89.40 $88.48 $88.61 97,890
30/10/2024 $89.15 $89.30 $88.87 $88.99 44,831
29/10/2024 $89.19 $89.19 $88.55 $88.63 46,879
28/10/2024 $88.39 $88.94 $88.39 $88.64 143,660
25/10/2024 $88.79 $89.01 $88.75 $88.81 251,004
24/10/2024 $88.33 $89.02 $88.33 $88.41 554,718
23/10/2024 $88.38 $88.72 $88.31 $88.41 45,705
22/10/2024 $88.95 $88.96 $88.53 $88.53 900,706
21/10/2024 $89.73 $90.29 $88.96 $89.00 382,510
18/10/2024 $89.74 $89.80 $89.54 $89.76 61,585
17/10/2024 $90.00 $90.22 $89.65 $89.81 38,463
16/10/2024 $90.18 $90.42 $90.18 $90.41 56,220
15/10/2024 $90.03 $90.42 $89.94 $90.07 945,846
14/10/2024 $89.55 $89.85 $89.53 $89.76 9,332
11/10/2024 $90.26 $90.26 $89.58 $89.83 58,253
10/10/2024 $89.81 $89.91 $89.60 $89.69 46,577
09/10/2024 $89.78 $90.00 $89.78 $90.00 413,992
08/10/2024 $89.68 $90.06 $89.68 $89.92 32,462
07/10/2024 $90.31 $90.31 $89.90 $90.00 20,020
04/10/2024 $90.66 $90.74 $90.08 $90.26 27,669
03/10/2024 $90.84 $90.96 $90.56 $90.75 40,236
02/10/2024 $91.04 $91.56 $90.72 $90.84 8,528
01/10/2024 $91.50 $91.50 $90.80 $91.08 18,349
30/09/2024 $91.38 $91.38 $90.55 $90.86 60,743
27/09/2024 $90.49 $90.90 $90.49 $90.75 245,242
26/09/2024 $90.53 $90.91 $90.37 $90.54 13,511
25/09/2024 $91.27 $91.27 $90.54 $90.57 53,575
24/09/2024 $90.01 $91.16 $90.01 $90.67 75,838
23/09/2024 $91.18 $91.18 $90.34 $90.55 63,641
20/09/2024 $91.62 $91.62 $90.56 $90.58 180,120
19/09/2024 $91.27 $91.28 $90.28 $90.95 179,634
18/09/2024 $90.91 $91.51 $90.52 $90.64 91,125
17/09/2024 $90.19 $91.13 $90.19 $90.91 19,353
16/09/2024 $90.31 $90.73 $90.31 $90.70 20,224
13/09/2024 $89.95 $90.29 $89.95 $89.75 89,328
12/09/2024 $89.97 $89.97 $89.08 $89.97 72,562
11/09/2024 $89.98 $90.06 $89.68 $89.97 70,545
10/09/2024 $89.81 $90.02 $89.78 $89.96 83,038
09/09/2024 $89.84 $89.87 $89.62 $89.82 78,693
06/09/2024 $90.04 $90.34 $89.86 $89.96 33,580
05/09/2024 $89.58 $89.97 $89.55 $89.73 192,290
04/09/2024 $89.02 $89.58 $89.02 $89.44 24,234
03/09/2024 $89.34 $89.97 $89.17 $89.30 73,297
02/09/2024 $89.58 $89.62 $89.24 $89.45 27,396
30/08/2024 $89.45 $89.68 $89.43 $89.45 104,511
29/08/2024 $89.44 $89.75 $89.42 $89.46 37,111
28/08/2024 $89.64 $89.72 $89.42 $89.56 125,268
27/08/2024 $89.67 $89.89 $89.48 $89.56 36,533
26/08/2024 $89.62 $89.72 $89.12 $89.22 218,286
23/08/2024 $89.62 $89.72 $89.12 $89.22 218,286
22/08/2024 $89.62 $89.72 $89.12 $89.22 218,286
21/08/2024 $89.50 $89.68 $89.33 $89.65 80,123
20/08/2024 $89.30 $89.47 $89.09 $89.27 71,391
19/08/2024 $89.12 $89.13 $88.82 $88.72 23,435
16/08/2024 $89.03 $89.04 $88.67 $88.72 15,363
15/08/2024 $89.18 $89.22 $88.65 $88.78 30,665
14/08/2024 $88.67 $89.01 $88.67 $89.01 32,564
13/08/2024 $88.21 $88.84 $88.21 $88.73 10,968
12/08/2024 $88.20 $88.38 $88.07 $88.29 23,599
09/08/2024 $88.44 $88.44 $87.91 $88.24 22,823
08/08/2024 $87.59 $88.04 $87.59 $87.84 14,905
07/08/2024 $87.60 $88.03 $87.55 $87.86 316,816
06/08/2024 $87.24 $87.98 $87.23 $87.50 77,260
05/08/2024 $88.16 $88.23 $87.19 $87.75 567,541
02/08/2024 $88.09 $88.44 $87.68 $88.19 125,762
01/08/2024 $87.87 $88.42 $87.84 $88.10 157,747
31/07/2024 $87.60 $87.91 $87.56 $87.77 48,215
30/07/2024 $87.96 $87.96 $87.28 $87.28 66,209
29/07/2024 $87.47 $87.60 $87.30 $87.31 74,231
26/07/2024 $87.55 $87.55 $86.75 $87.02 101,877
25/07/2024 $86.69 $87.36 $86.69 $87.02 24,495
24/07/2024 $87.74 $87.74 $87.06 $87.14 151,078
23/07/2024 $87.25 $87.45 $87.15 $87.36 25,016
22/07/2024 $86.92 $87.46 $86.64 $87.18 32,007
19/07/2024 $86.95 $87.58 $86.87 $86.93 176,098
18/07/2024 $87.40 $88.08 $87.22 $87.22 128,947
17/07/2024 $88.06 $88.11 $87.76 $87.95 158,052
16/07/2024 $88.59 $88.59 $87.91 $88.05 86,805
15/07/2024 $87.98 $88.43 $87.89 $87.96 12,557
12/07/2024 $88.52 $88.52 $87.85 $88.19 102,484
11/07/2024 $87.55 $88.34 $87.30 $88.08 58,698
10/07/2024 $87.49 $87.49 $87.11 $87.37 77,027
09/07/2024 $87.26 $87.41 $87.02 $87.02 35,563
08/07/2024 $86.76 $87.45 $86.76 $87.28 108,799
05/07/2024 $86.64 $87.37 $86.64 $87.03 50,876
04/07/2024 $87.35 $87.35 $86.41 $86.66 92,567
03/07/2024 $86.10 $86.91 $85.95 $86.77 125,587
02/07/2024 $85.76 $86.30 $85.69 $85.99 43,644
01/07/2024 $86.26 $86.40 $85.70 $85.72 54,908
28/06/2024 $86.96 $87.05 $86.40 $86.58 14,484
27/06/2024 $86.60 $86.96 $86.54 $86.76 99,000
26/06/2024 $86.88 $86.97 $86.50 $86.50 389,914
25/06/2024 $87.55 $87.55 $86.90 $86.93 147,164
24/06/2024 $86.91 $87.43 $86.78 $86.94 77,215
21/06/2024 $86.78 $87.09 $86.77 $86.85 168,368
20/06/2024 $87.03 $87.16 $86.71 $86.75 118,956
19/06/2024 $87.65 $87.65 $87.06 $87.15 115,978
18/06/2024 $87.08 $87.10 $86.51 $86.86 149,805
17/06/2024 $86.47 $87.30 $86.33 $86.44 65,888
14/06/2024 $87.02 $87.33 $86.69 $86.83 272,699
13/06/2024 $86.73 $87.32 $86.73 $86.89 204,694
12/06/2024 $86.78 $87.59 $86.51 $87.52 79,366
11/06/2024 $86.52 $86.78 $86.52 $86.53 43,757
10/06/2024 $86.33 $86.66 $86.33 $86.54 14,474
07/06/2024 $87.70 $87.70 $86.10 $86.67 100,813
06/06/2024 $87.46 $87.60 $87.10 $87.28 224,257
05/06/2024 $87.52 $87.52 $86.83 $87.28 80,035
04/06/2024 $87.12 $87.22 $86.79 $87.08 22,001
03/06/2024 $86.66 $87.10 $86.61 $86.97 75,643
31/05/2024 $86.29 $86.77 $86.23 $86.58 158,643
30/05/2024 $86.30 $86.42 $85.56 $86.39 59,689
29/05/2024 $86.04 $86.16 $85.82 $85.85 54,077
28/05/2024 $86.62 $86.88 $86.10 $86.48 42,734
27/05/2024 $86.88 $86.88 $86.64 $86.64 60
24/05/2024 $86.88 $86.88 $86.38 $86.64 45,603
23/05/2024 $86.92 $87.09 $86.36 $86.40 63,245
22/05/2024 $86.98 $87.14 $86.88 $86.90 6,261
21/05/2024 $87.12 $87.29 $87.08 $87.15 16,421
20/05/2024 $87.00 $87.19 $86.97 $87.11 29,612
17/05/2024 $87.30 $87.47 $86.97 $87.01 9,468
16/05/2024 $87.46 $87.70 $87.40 $87.50 57,419
15/05/2024 $87.14 $87.74 $87.08 $87.69 35,406
14/05/2024 $86.88 $87.02 $86.68 $86.91 38,265
13/05/2024 $86.83 $87.01 $86.68 $86.86 48,568
10/05/2024 $86.52 $87.15 $86.52 $86.75 95,343

Market data

Select a section