Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
iShares J.P. Morgan (EMB) Historical Prices: Free Download & Interactive Data Table 2025

EMB Historical Prices

Summary

Key Stock Metrics

84.78

(April 9, 2025)

52-Week Low

94.30

(August 28, 2025)

52-Week High

94.30

(August 28, 2025)

All-Time High

94.12

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-07-15 90.26 90.26 89.77 89.89 4998089
2024-07-16 90.06 90.31 90.01 90.29 4479103
2024-07-17 90.00 90.10 89.90 89.97 6141993
2024-07-18 89.92 90.00 89.44 89.50 7227289
2024-07-19 89.41 89.59 89.22 89.26 5649190
2024-07-22 89.61 89.93 89.52 89.66 4999198
2024-07-23 89.68 89.93 89.68 89.69 2737772
2024-07-24 89.60 89.80 89.11 89.11 5463781
2024-07-25 89.25 89.63 89.25 89.26 4761083
2024-07-26 89.81 89.90 89.45 89.76 4145183
2024-07-29 89.83 90.06 89.77 89.91 4848383
2024-07-30 90.10 90.10 89.75 90.03 5755666
2024-07-31 90.27 90.45 90.04 90.45 8133898
2024-08-01 90.13 90.46 89.95 90.01 10278153
2024-08-02 90.32 90.65 90.12 90.61 8525904
2024-08-05 89.60 90.00 89.50 89.69 9960470
2024-08-06 89.71 89.94 89.35 89.39 11282483
2024-08-07 89.91 90.10 89.50 89.58 7626678
2024-08-08 89.74 90.04 89.73 90.00 4410236
2024-08-09 90.24 90.49 90.24 90.40 2746548
2024-08-12 90.48 90.51 90.33 90.50 2962106
2024-08-13 90.84 91.00 90.75 90.99 4940571
2024-08-14 91.06 91.26 91.00 91.19 4819515
2024-08-15 91.01 91.19 90.80 91.16 3591699
2024-08-16 91.35 91.55 91.25 91.53 3384040
2024-08-19 91.56 91.81 91.53 91.81 3313735
2024-08-20 91.94 92.04 91.84 92.03 4948155
2024-08-21 92.08 92.41 92.01 92.30 9428058
2024-08-22 91.94 92.06 91.48 91.53 9946723
2024-08-23 91.93 92.56 91.81 92.52 9595834
2024-08-26 92.52 92.53 92.24 92.33 3212682
2024-08-27 92.21 92.28 92.06 92.21 4373975
2024-08-28 92.25 92.26 91.96 92.06 3237363
2024-08-29 92.09 92.21 91.91 92.02 4481186
2024-08-30 92.20 92.28 91.90 92.10 4776679
2024-09-03 91.74 91.76 91.31 91.37 4829769
2024-09-04 91.46 91.87 91.44 91.78 7195985
2024-09-05 91.87 92.21 91.86 92.13 5510679
2024-09-06 92.26 92.38 91.81 91.92 7799278
2024-09-09 92.05 92.27 91.90 92.17 3758218
2024-09-10 92.15 92.34 91.99 92.24 5013490
2024-09-11 92.03 92.52 92.03 92.48 7223356
2024-09-12 92.38 92.64 92.32 92.63 5108827
2024-09-13 92.86 93.12 92.81 93.05 5162939
2024-09-16 93.20 93.63 93.17 93.62 5280224
2024-09-17 93.74 93.78 93.46 93.60 6273173
2024-09-18 93.48 93.97 93.25 93.33 9523147
2024-09-19 93.68 93.77 93.52 93.74 6006224
2024-09-20 93.55 93.63 93.22 93.56 5187799
2024-09-23 93.24 93.42 93.08 93.29 5260452
2024-09-24 93.23 93.47 93.13 93.41 6010820
2024-09-25 93.33 93.40 93.12 93.13 4842302
2024-09-26 93.41 93.42 93.05 93.26 6844266
2024-09-27 93.46 93.55 93.40 93.42 5447822
2024-09-30 93.54 93.67 93.35 93.58 5789664
2024-10-01 93.49 93.56 93.28 93.46 6208029
2024-10-02 93.27 93.30 93.03 93.25 8465144
2024-10-03 93.09 93.10 92.81 92.86 7976882
2024-10-04 92.44 92.66 92.37 92.51 8880241
2024-10-07 92.44 92.47 92.03 92.09 4694006
2024-10-08 92.24 92.27 92.13 92.24 4639499
2024-10-09 92.16 92.33 91.99 92.09 5971149
2024-10-10 92.18 92.18 91.74 91.94 5923314
2024-10-11 91.90 92.19 91.90 92.06 4002261
2024-10-14 92.01 92.25 91.90 92.25 1876569
2024-10-15 92.50 92.53 92.31 92.50 4980111
2024-10-16 92.69 92.76 92.59 92.73 3762455
2024-10-17 92.55 92.55 92.12 92.14 6027457
2024-10-18 92.35 92.46 92.31 92.35 4612533
2024-10-21 91.96 92.16 91.42 91.44 5709910
2024-10-22 91.39 91.39 91.14 91.23 5541197
2024-10-23 90.96 91.04 90.74 90.89 5110440
2024-10-24 91.24 91.33 91.08 91.26 4880725
2024-10-25 91.69 91.69 91.25 91.26 4617705
2024-10-28 91.36 91.46 91.18 91.35 4655132
2024-10-29 91.30 91.58 91.15 91.56 6079059
2024-10-30 91.59 91.89 91.41 91.46 4005029
2024-10-31 91.35 91.44 90.92 90.92 10214693
2024-11-01 90.84 90.89 90.10 90.14 8926059
2024-11-04 90.71 90.87 90.44 90.53 4915719
2024-11-05 90.48 90.82 90.21 90.81 6384784
2024-11-06 89.93 90.70 89.83 90.52 7362652
2024-11-07 91.00 91.65 90.83 91.51 8684613
2024-11-08 91.71 91.76 91.44 91.76 7686297
2024-11-11 91.68 91.68 91.46 91.57 2220032
2024-11-12 91.16 91.26 90.75 90.86 7934833
2024-11-13 91.10 91.28 90.67 90.73 4797377
2024-11-14 91.03 91.04 90.50 90.50 6237616
2024-11-15 90.19 90.44 90.13 90.37 8478354
2024-11-18 90.47 90.53 90.14 90.48 4404387
2024-11-19 90.57 90.99 90.43 90.91 5749523
2024-11-20 90.71 90.92 90.61 90.92 6009604
2024-11-21 90.97 91.11 90.90 90.96 4023368
2024-11-22 91.10 91.12 90.76 90.85 4167534
2024-11-25 91.47 91.74 91.45 91.70 7184655
2024-11-26 91.49 91.58 91.38 91.57 4765578
2024-11-27 91.68 91.99 91.68 91.89 3478091
2024-11-29 92.24 92.24 92.06 92.15 2447322
2024-12-02 91.44 91.80 91.40 91.66 5734506
2024-12-03 91.76 91.86 91.63 91.68 4021747
2024-12-04 91.48 92.04 91.48 92.02 3906998
2024-12-05 92.06 92.21 91.95 92.14 4392816
2024-12-06 92.45 92.59 92.26 92.45 4125151
2024-12-09 92.51 92.51 92.23 92.24 4376961
2024-12-10 92.26 92.26 92.05 92.09 4801296
2024-12-11 92.27 92.36 91.99 92.04 3577477
2024-12-12 92.01 92.01 91.56 91.56 4609114
2024-12-13 91.61 91.62 91.07 91.09 5677081
2024-12-16 91.24 91.30 90.99 91.17 5256323
2024-12-17 91.11 91.23 90.96 91.12 7183914
2024-12-18 90.62 90.68 89.25 89.33 9094407
2024-12-19 89.52 89.53 88.92 88.94 15042144
2024-12-20 89.01 89.85 89.01 89.56 6711962
2024-12-23 89.74 89.74 89.25 89.33 4949102
2024-12-24 89.40 89.74 89.25 89.73 2512536
2024-12-26 89.48 89.70 89.38 89.64 2379695
2024-12-27 89.46 89.48 89.23 89.30 2166253
2024-12-30 89.15 89.45 89.15 89.21 4014072
2024-12-31 89.43 89.44 88.85 89.04 4415167
2025-01-02 89.36 89.50 89.06 89.34 7709693
2025-01-03 89.66 89.76 89.48 89.50 4988376
2025-01-06 89.56 89.67 89.41 89.54 5044196
2025-01-07 89.55 89.65 89.11 89.18 9445627
2025-01-08 89.07 89.25 88.90 89.25 5579299
2025-01-10 88.87 89.00 88.64 88.77 7313565
2025-01-13 88.74 88.74 88.44 88.64 6512854
2025-01-14 88.74 88.82 88.57 88.77 4067074
2025-01-15 89.65 89.92 89.54 89.79 6638689
2025-01-16 89.52 89.80 89.42 89.68 5421782
2025-01-17 89.94 90.05 89.75 89.85 3558227
2025-01-21 90.25 90.46 90.14 90.46 6997117
2025-01-22 90.53 90.55 90.20 90.21 6916200
2025-01-23 89.96 90.20 89.88 90.19 8020738
2025-01-24 90.19 90.38 90.16 90.34 3170308
2025-01-27 90.26 90.61 90.26 90.60 5632729
2025-01-28 90.56 90.58 90.31 90.56 5528613
2025-01-29 90.66 90.74 90.22 90.48 5118418
2025-01-30 90.87 90.98 90.68 90.86 5949175
2025-01-31 90.79 90.94 90.40 90.55 9075225
2025-02-03 89.92 90.42 89.92 90.25 6566083
2025-02-04 90.19 90.60 90.16 90.57 7381731
2025-02-05 90.83 91.15 90.82 91.08 5727066
2025-02-06 91.07 91.18 90.89 91.00 3296396
2025-02-07 90.74 90.83 90.60 90.65 4935769
2025-02-10 90.68 90.83 90.57 90.65 3331480
2025-02-11 90.32 90.41 90.22 90.26 5995989
2025-02-12 89.68 90.14 89.61 89.97 6819772
2025-02-13 90.37 90.77 90.35 90.71 6017857
2025-02-14 90.92 91.18 90.92 90.99 7764034
2025-02-18 90.79 90.93 90.54 90.60 7565280
2025-02-19 90.40 90.68 90.33 90.62 4731712
2025-02-20 90.60 90.79 90.52 90.79 5621376
2025-02-21 90.93 91.01 90.74 90.82 5734737
2025-02-24 90.85 91.03 90.78 90.91 5036730
2025-02-25 91.22 91.50 91.22 91.48 8637627
2025-02-26 91.65 91.81 91.56 91.78 5851933
2025-02-27 91.67 91.67 91.42 91.47 8490515
2025-02-28 91.67 92.04 91.55 92.03 8204301
2025-03-03 91.18 91.59 91.18 91.45 8870563
2025-03-04 91.43 91.46 91.23 91.31 7549845
2025-03-05 91.34 91.56 91.15 91.28 7621485
2025-03-06 90.84 90.91 90.66 90.74 6056233
2025-03-07 90.97 91.09 90.87 90.99 5292949
2025-03-10 90.98 91.11 90.80 90.87 6780922
2025-03-11 90.92 91.01 90.63 90.69 10043136
2025-03-12 90.83 90.92 90.67 90.67 7540906
2025-03-13 90.60 90.68 90.47 90.63 9328710
2025-03-14 90.44 90.82 90.44 90.72 4198666
2025-03-17 90.81 90.98 90.78 90.96 6304443
2025-03-18 90.75 91.05 90.74 90.93 4764693
2025-03-19 90.94 91.50 90.90 91.43 7578227
2025-03-20 91.58 91.66 91.19 91.25 8001299
2025-03-21 91.15 91.15 90.87 90.98 5559817
2025-03-24 91.01 91.06 90.79 90.92 4259191
2025-03-25 90.79 91.10 90.79 91.01 4176201
2025-03-26 90.93 90.93 90.46 90.49 8930692
2025-03-27 90.30 90.46 90.29 90.29 5748783
2025-03-28 90.58 90.58 90.28 90.39 5205066
2025-03-31 90.23 90.62 90.23 90.59 6536488
2025-04-01 90.39 90.63 90.32 90.48 10159097
2025-04-02 90.62 90.62 90.23 90.44 4780653
2025-04-03 90.20 90.37 89.86 89.90 7118277
2025-04-04 89.36 89.45 88.55 88.59 15339203
2025-04-07 87.64 89.40 87.04 87.16 21774196
2025-04-08 88.26 88.33 86.36 86.54 13280701
2025-04-09 86.26 88.94 84.78 88.77 18436694
2025-04-10 88.08 88.08 86.83 87.05 10675272
2025-04-11 86.59 87.63 86.19 87.36 7298431
2025-04-14 88.87 88.87 87.90 88.27 5177595
2025-04-15 88.44 88.85 88.32 88.54 4518695
2025-04-16 88.64 88.75 88.35 88.57 3566850
2025-04-17 88.93 88.97 88.75 88.80 3325421
2025-04-21 88.36 88.51 87.55 87.77 5740047
2025-04-22 88.52 89.01 88.37 88.68 5868060
2025-04-23 89.84 90.07 88.96 89.07 5841835
2025-04-24 89.55 90.03 89.46 90.02 3271671
2025-04-25 90.16 90.45 90.03 90.38 4015092
2025-04-28 90.23 90.52 90.09 90.48 5043598
2025-04-29 90.28 90.62 90.17 90.60 5574114
2025-04-30 89.76 90.21 89.76 89.96 12070485
2025-05-01 89.82 89.84 89.43 89.60 4837575
2025-05-02 89.54 89.58 89.32 89.36 3303063
2025-05-05 89.36 89.37 89.09 89.18 4309071
2025-05-06 89.49 89.62 89.17 89.55 7230473
2025-05-07 90.00 90.03 89.65 89.90 4383445
2025-05-08 89.95 89.95 89.53 89.54 5234514
2025-05-09 89.68 89.76 89.61 89.68 3615836
2025-05-12 90.21 90.26 90.07 90.20 6084772
2025-05-13 90.42 90.45 90.22 90.28 4821761
2025-05-14 90.20 90.21 89.87 89.98 3366711
2025-05-15 90.15 90.32 89.96 90.28 4056749
2025-05-16 90.52 90.69 90.26 90.45 3062019
2025-05-19 89.90 90.52 89.82 90.51 3858734
2025-05-20 90.16 90.45 90.16 90.37 5181895
2025-05-21 90.10 90.20 89.50 89.54 7544949
2025-05-22 89.59 89.99 89.45 89.84 6326142
2025-05-23 89.93 89.99 89.68 89.93 4432902
2025-05-27 90.09 90.56 90.09 90.48 6079020
2025-05-28 90.36 90.44 90.13 90.29 4109662
2025-05-29 90.19 90.65 90.19 90.60 4568653
2025-05-30 90.62 90.67 90.43 90.60 8235745
2025-06-02 90.08 90.28 89.96 90.16 5414903
2025-06-03 90.39 90.45 90.31 90.45 5761630
2025-06-04 90.76 90.92 90.70 90.79 4655765
2025-06-05 90.91 90.92 90.47 90.57 6480055
2025-06-06 90.66 90.66 90.39 90.43 5160164
2025-06-09 90.60 90.76 90.46 90.66 3577564
2025-06-10 90.96 91.06 90.80 91.06 6668161
2025-06-11 91.15 91.40 91.15 91.33 6011023
2025-06-12 91.34 91.49 91.30 91.49 5468098
2025-06-13 91.19 91.19 90.84 90.91 6522404
2025-06-16 91.10 91.33 90.98 91.01 5454123
2025-06-17 91.18 91.25 90.98 91.08 4668475
2025-06-18 91.28 91.28 90.81 91.02 5097781
2025-06-20 91.07 91.25 90.95 91.14 3351476
2025-06-23 91.18 91.47 90.96 91.40 5895650
2025-06-24 91.63 92.05 91.49 91.95 10997508
2025-06-25 91.83 91.91 91.66 91.90 5299284
2025-06-26 92.00 92.19 91.81 92.18 5574884
2025-06-27 92.08 92.27 91.94 92.10 6464929
2025-06-30 92.44 92.63 92.26 92.62 13050678
2025-07-01 92.62 92.62 92.18 92.42 10515449
2025-07-02 92.21 92.34 92.04 92.33 10020748
2025-07-03 92.25 92.58 92.19 92.49 3216935
2025-07-07 92.29 92.29 91.96 92.02 6999268
2025-07-08 91.90 91.90 91.65 91.73 8096675
2025-07-09 91.87 92.40 91.81 92.38 6169006
2025-07-10 92.27 92.31 92.03 92.24 5247597
2025-07-11 92.18 92.18 91.74 91.76 6747999
2025-07-14 91.66 91.88 91.62 91.77 5403448
2025-07-15 91.93 91.93 91.46 91.52 8144421
2025-07-16 91.48 91.70 91.22 91.59 9524608
2025-07-17 91.60 91.77 91.52 91.69 5462544
2025-07-18 92.07 92.07 91.86 91.89 6848174
2025-07-21 92.48 92.48 92.18 92.24 4334524
2025-07-22 92.36 92.52 92.23 92.40 8572626
2025-07-23 92.42 92.47 92.33 92.44 7278848
2025-07-24 92.30 92.56 92.30 92.42 3561919
2025-07-25 92.51 92.74 92.41 92.72 4583258
2025-07-28 92.68 92.71 92.57 92.66 7068128
2025-07-29 92.87 93.09 92.81 93.01 6547895
2025-07-30 92.88 93.04 92.65 92.85 6119035
2025-07-31 92.92 93.05 92.79 92.87 7525666
2025-08-01 92.64 92.78 92.55 92.72 11771523
2025-08-04 93.00 93.20 92.92 93.18 5397905
2025-08-05 93.17 93.27 93.08 93.18 8602398
2025-08-06 93.18 93.25 92.87 93.24 5786461
2025-08-07 93.34 93.48 93.26 93.38 5698342
2025-08-08 93.23 93.40 93.23 93.38 3442732
2025-08-11 93.38 93.60 93.38 93.50 3606651
2025-08-12 93.57 93.72 93.50 93.68 7298104
2025-08-13 94.11 94.18 94.00 94.14 6574926
2025-08-14 93.95 94.08 93.80 93.93 7868268
2025-08-15 93.96 94.00 93.74 93.85 3679471
2025-08-18 93.70 94.04 93.70 93.94 2727206
2025-08-19 93.94 94.09 93.91 93.98 4412663
2025-08-20 93.87 93.94 93.74 93.83 4509476
2025-08-21 93.75 93.79 93.46 93.53 11054822
2025-08-22 93.53 94.27 93.53 94.21 8250378
2025-08-25 93.97 94.03 93.84 93.84 4721238
2025-08-26 93.75 93.83 93.60 93.82 6172132
2025-08-27 93.74 93.74 93.49 93.71 4194706
2025-08-28 93.91 94.30 93.86 94.26 9425611
2025-08-29 94.07 94.19 94.00 94.12 8476409

Explore More About EMB

Coins representing dividend payouts and trends

EMB Dividend History

Discover iShares J.P. Morgan's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

EMB Stock Split History

Discover iShares J.P. Morgan's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

EMB Historical Prices

Explore iShares J.P. Morgan's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.