iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
51.79
+0.29 (0.56%)
Dec 20, 2024, 3:59 PM EST - Market closed
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.74 | 51.87 | 51.74 | 51.79 | 51.79 | 0.56% | 1,810 |
| Dec 19, 2024 | 51.63 | 51.63 | 51.50 | 51.50 | 51.50 | -0.33% | 634 |
| Dec 18, 2024 | 52.22 | 52.25 | 51.67 | 51.67 | 51.67 | -1.58% | 4,258 |
| Dec 17, 2024 | 52.51 | 52.51 | 52.48 | 52.50 | 52.25 | -0.06% | 1,236 |
| Dec 16, 2024 | 52.51 | 52.53 | 52.36 | 52.53 | 52.28 | 0.04% | 1,986 |
| Dec 13, 2024 | 52.73 | 52.73 | 52.51 | 52.51 | 52.26 | -0.36% | 145 |
| Dec 12, 2024 | 52.84 | 52.87 | 52.70 | 52.70 | 52.45 | -0.40% | 1,392 |
| Dec 11, 2024 | 52.94 | 52.94 | 52.91 | 52.91 | 52.66 | -0.06% | 250 |
| Dec 10, 2024 | 52.95 | 52.98 | 52.94 | 52.94 | 52.69 | -0.13% | 589 |
| Dec 9, 2024 | 53.08 | 53.08 | 53.01 | 53.01 | 52.76 | -0.18% | 2,734 |
| Dec 6, 2024 | 53.15 | 53.15 | 53.05 | 53.11 | 52.85 | 0.28% | 2,024 |
| Dec 5, 2024 | 52.87 | 52.96 | 52.87 | 52.96 | 52.70 | 0.10% | 1,230 |
| Dec 4, 2024 | 52.73 | 52.91 | 52.73 | 52.90 | 52.65 | 0.28% | 1,249 |
| Dec 3, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.50 | 0.13% | 398 |
| Dec 2, 2024 | 52.65 | 52.75 | 52.50 | 52.68 | 52.43 | -0.78% | 22,674 |
| Nov 29, 2024 | 53.08 | 53.10 | 53.06 | 53.10 | 52.55 | 0.25% | 1,095 |
| Nov 27, 2024 | 52.99 | 52.99 | 52.97 | 52.97 | 52.42 | 0.26% | 444 |
| Nov 26, 2024 | 52.76 | 52.83 | 52.76 | 52.83 | 52.28 | -0.11% | 1,282 |
| Nov 25, 2024 | 52.89 | 52.89 | 52.82 | 52.88 | 52.34 | 0.79% | 1,737 |
| Nov 22, 2024 | 52.56 | 52.56 | 52.47 | 52.47 | 51.93 | -0.16% | 1,373 |
| Nov 21, 2024 | 52.61 | 52.62 | 52.55 | 52.55 | 52.01 | -0.02% | 2,076 |
| Nov 20, 2024 | 52.48 | 52.56 | 52.48 | 52.56 | 52.02 | -0.01% | 3,236 |
| Nov 19, 2024 | 52.39 | 52.62 | 52.39 | 52.57 | 52.02 | 0.40% | 3,173 |
| Nov 18, 2024 | 52.36 | 52.40 | 52.36 | 52.36 | 51.82 | -0.02% | 3,429 |
| Nov 15, 2024 | 52.26 | 52.38 | 52.26 | 52.37 | 51.83 | -0.06% | 3,735 |
| Nov 14, 2024 | 52.53 | 52.55 | 52.40 | 52.40 | 51.86 | -0.18% | 2,031 |
| Nov 13, 2024 | 52.51 | 52.53 | 52.49 | 52.49 | 51.95 | 0.15% | 3,872 |
| Nov 12, 2024 | 52.63 | 52.63 | 52.37 | 52.41 | 51.87 | -0.61% | 9,166 |
| Nov 11, 2024 | 52.80 | 52.80 | 52.71 | 52.73 | 52.19 | -0.18% | 9,134 |
| Nov 8, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.28 | -0.06% | 955 |
| Nov 7, 2024 | 52.56 | 52.96 | 52.56 | 52.86 | 52.31 | 0.98% | 3,177 |
| Nov 6, 2024 | 52.17 | 52.36 | 52.15 | 52.34 | 51.80 | -0.26% | 2,382 |
| Nov 5, 2024 | 52.39 | 52.48 | 52.35 | 52.48 | 51.94 | 0.18% | 3,008 |
| Nov 4, 2024 | 52.38 | 52.39 | 52.38 | 52.39 | 51.84 | 0.29% | 348 |
| Nov 1, 2024 | 52.28 | 52.28 | 52.24 | 52.24 | 51.70 | -0.95% | 394 |
| Oct 31, 2024 | 52.84 | 52.87 | 52.74 | 52.74 | 51.91 | -0.29% | 3,897 |
| Oct 30, 2024 | 52.92 | 52.97 | 52.89 | 52.89 | 52.06 | -0.21% | 2,343 |
| Oct 29, 2024 | 52.94 | 53.00 | 52.85 | 53.00 | 52.17 | 0.27% | 2,828 |
| Oct 28, 2024 | 52.82 | 52.86 | 52.80 | 52.86 | 52.03 | -0.01% | 1,482 |
| Oct 25, 2024 | 53.01 | 53.01 | 52.86 | 52.86 | 52.03 | 0.09% | 458 |
| Oct 24, 2024 | 52.83 | 52.83 | 52.79 | 52.82 | 51.99 | 0.12% | 1,421 |
| Oct 23, 2024 | 52.78 | 52.78 | 52.71 | 52.75 | 51.93 | -0.23% | 1,700 |
| Oct 22, 2024 | 52.91 | 52.91 | 52.82 | 52.87 | 52.05 | -0.22% | 1,521 |
| Oct 21, 2024 | 53.18 | 53.18 | 52.99 | 52.99 | 52.16 | -0.69% | 1,682 |
| Oct 18, 2024 | 53.39 | 53.39 | 53.36 | 53.36 | 52.52 | 0.22% | 1,393 |
| Oct 17, 2024 | 53.36 | 53.36 | 53.23 | 53.24 | 52.41 | -0.53% | 3,077 |
| Oct 16, 2024 | 53.46 | 53.53 | 53.46 | 53.53 | 52.69 | 0.21% | 478 |
| Oct 15, 2024 | 53.40 | 53.42 | 53.37 | 53.42 | 52.58 | 0.21% | 629 |
| Oct 14, 2024 | 53.19 | 53.31 | 53.19 | 53.31 | 52.47 | 0.08% | 936 |
| Oct 11, 2024 | 53.25 | 53.30 | 53.25 | 53.26 | 52.43 | 0.04% | 1,156 |
| Oct 10, 2024 | 53.15 | 53.24 | 53.15 | 53.24 | 52.41 | -0.08% | 1,626 |
| Oct 9, 2024 | 53.28 | 53.34 | 53.27 | 53.28 | 52.45 | -0.07% | 3,136 |
| Oct 8, 2024 | 53.27 | 53.32 | 53.27 | 53.32 | 52.49 | 0.10% | 2,541 |
| Oct 7, 2024 | 53.36 | 53.42 | 53.27 | 53.27 | 52.44 | -0.31% | 3,407 |
| Oct 4, 2024 | 53.40 | 53.43 | 53.40 | 53.43 | 52.60 | -0.39% | 741 |
| Oct 3, 2024 | 53.84 | 53.84 | 53.64 | 53.64 | 52.80 | -0.25% | 1,616 |
| Oct 2, 2024 | 53.77 | 53.78 | 53.42 | 53.78 | 52.94 | -0.25% | 69,216 |
| Oct 1, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.07 | -0.44% | 720 |
| Sep 30, 2024 | 54.09 | 54.17 | 54.07 | 54.15 | 53.04 | 0.27% | 2,408 |
| Sep 27, 2024 | 53.99 | 54.06 | 53.99 | 54.00 | 52.89 | 0.13% | 1,725 |
| Sep 26, 2024 | 53.88 | 53.94 | 53.88 | 53.93 | 52.83 | 0.07% | 1,664 |
| Sep 25, 2024 | 54.05 | 54.05 | 53.90 | 53.90 | 52.79 | -0.14% | 3,104 |
| Sep 24, 2024 | 53.84 | 53.98 | 53.84 | 53.97 | 52.86 | 0.19% | 1,602 |
| Sep 23, 2024 | 53.80 | 53.92 | 53.80 | 53.87 | 52.76 | -0.26% | 1,167 |
| Sep 20, 2024 | 53.99 | 54.02 | 53.99 | 54.01 | 52.90 | -0.18% | 1,468 |
| Sep 19, 2024 | 54.02 | 54.12 | 54.02 | 54.11 | 53.00 | 0.33% | 2,504 |
| Sep 18, 2024 | 53.83 | 54.08 | 53.83 | 53.93 | 52.82 | -0.09% | 10,872 |
| Sep 17, 2024 | 53.98 | 54.01 | 53.94 | 53.98 | 52.87 | 0.01% | 1,875 |
| Sep 16, 2024 | 53.94 | 53.97 | 53.94 | 53.97 | 52.87 | 0.39% | 793 |
| Sep 13, 2024 | 53.75 | 53.77 | 53.73 | 53.76 | 52.66 | 0.35% | 1,478 |
| Sep 12, 2024 | 53.46 | 53.58 | 53.44 | 53.58 | 52.48 | -0.07% | 1,082 |
| Sep 11, 2024 | 53.52 | 53.61 | 53.52 | 53.61 | 52.51 | 0.39% | 2,179 |
| Sep 10, 2024 | 53.41 | 53.44 | 53.40 | 53.40 | 52.31 | -0.03% | 641 |
| Sep 9, 2024 | 53.27 | 53.44 | 53.27 | 53.42 | 52.33 | 0.27% | 12,759 |
| Sep 6, 2024 | 53.31 | 53.49 | 53.23 | 53.27 | 52.18 | -0.13% | 3,514 |
| Sep 5, 2024 | 53.29 | 53.36 | 53.29 | 53.35 | 52.25 | 0.25% | 1,454 |
| Sep 4, 2024 | 53.19 | 53.22 | 53.18 | 53.21 | 52.12 | 0.42% | 1,856 |
| Sep 3, 2024 | 53.07 | 53.08 | 52.99 | 52.99 | 51.90 | -0.77% | 3,400 |
| Aug 30, 2024 | 53.41 | 53.48 | 53.37 | 53.40 | 52.06 | 0.14% | 1,483 |
| Aug 29, 2024 | 53.36 | 53.36 | 53.33 | 53.33 | 51.99 | -0.01% | 1,292 |
| Aug 28, 2024 | 53.36 | 53.36 | 53.24 | 53.34 | 51.99 | -0.12% | 2,683 |
| Aug 27, 2024 | 53.39 | 53.50 | 53.39 | 53.40 | 52.06 | 0.04% | 3,397 |
| Aug 26, 2024 | 53.48 | 53.57 | 53.38 | 53.38 | 52.04 | -0.30% | 2,203 |
| Aug 23, 2024 | 53.22 | 53.54 | 53.22 | 53.54 | 52.19 | 0.87% | 8,797 |
| Aug 22, 2024 | 53.45 | 53.45 | 53.08 | 53.08 | 51.75 | -0.58% | 1,395 |
| Aug 21, 2024 | 53.38 | 53.39 | 53.38 | 53.39 | 52.05 | 0.17% | 656 |
| Aug 20, 2024 | 53.23 | 53.30 | 53.23 | 53.30 | 51.96 | 0.29% | 2,502 |
| Aug 19, 2024 | 53.04 | 53.17 | 53.04 | 53.15 | 51.81 | 0.24% | 2,829 |
| Aug 16, 2024 | 52.90 | 53.02 | 52.90 | 53.02 | 51.69 | 0.29% | 1,576 |
| Aug 15, 2024 | 52.80 | 52.87 | 52.80 | 52.87 | 51.54 | -0.09% | 1,514 |
| Aug 14, 2024 | 52.89 | 52.91 | 52.89 | 52.91 | 51.58 | 0.24% | 982 |
| Aug 13, 2024 | 52.70 | 52.79 | 52.70 | 52.79 | 51.46 | 0.46% | 483 |
| Aug 12, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.22 | 0.11% | 228 |
| Aug 9, 2024 | 52.47 | 52.49 | 52.47 | 52.49 | 51.17 | 0.26% | 636 |
| Aug 8, 2024 | 52.28 | 52.36 | 52.28 | 52.35 | 51.03 | 0.43% | 999 |
| Aug 7, 2024 | 52.27 | 52.27 | 52.13 | 52.13 | 50.82 | 0.11% | 469 |
| Aug 6, 2024 | 52.27 | 52.27 | 52.07 | 52.07 | 50.76 | -0.39% | 700 |
| Aug 5, 2024 | 52.32 | 52.34 | 52.24 | 52.27 | 50.96 | -0.94% | 6,850 |
| Aug 2, 2024 | 52.53 | 52.77 | 52.53 | 52.77 | 51.44 | 0.59% | 5,444 |
| Aug 1, 2024 | 52.44 | 52.54 | 52.36 | 52.46 | 51.14 | -0.33% | 8,055 |