iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
52.83
-0.03 (-0.07%)
At close: Jun 27, 2025, 4:00 PM
52.83
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.73 | 52.88 | 52.73 | 52.83 | 52.83 | -0.07% | 1,890 |
| Jun 26, 2025 | 52.79 | 52.87 | 52.79 | 52.87 | 52.87 | 0.30% | 1,721 |
| Jun 25, 2025 | 52.66 | 52.71 | 52.63 | 52.71 | 52.71 | -0.03% | 482 |
| Jun 24, 2025 | 52.58 | 52.73 | 52.58 | 52.73 | 52.73 | 0.41% | 1,122 |
| Jun 23, 2025 | 52.48 | 52.61 | 52.45 | 52.51 | 52.51 | 0.26% | 4,331 |
| Jun 20, 2025 | 52.27 | 52.38 | 52.27 | 52.38 | 52.38 | 0.15% | 1,579 |
| Jun 18, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.05% | 953 |
| Jun 17, 2025 | 52.26 | 52.35 | 52.23 | 52.27 | 52.27 | 0.06% | 1,214 |
| Jun 16, 2025 | 52.29 | 52.29 | 52.24 | 52.24 | 52.24 | - | 801 |
| Jun 13, 2025 | 52.32 | 52.32 | 52.24 | 52.24 | 52.24 | -0.42% | 781 |
| Jun 12, 2025 | 52.41 | 52.46 | 52.41 | 52.46 | 52.46 | 0.11% | 1,590 |
| Jun 11, 2025 | 52.30 | 52.44 | 52.30 | 52.41 | 52.41 | 0.32% | 6,561 |
| Jun 10, 2025 | 52.18 | 52.25 | 52.18 | 52.24 | 52.24 | 0.30% | 454 |
| Jun 9, 2025 | 52.06 | 52.13 | 52.06 | 52.09 | 52.09 | 0.18% | 303 |
| Jun 6, 2025 | 51.98 | 51.99 | 51.98 | 51.99 | 51.99 | -0.11% | 516 |
| Jun 5, 2025 | 52.16 | 52.26 | 52.05 | 52.05 | 52.05 | -0.15% | 1,914 |
| Jun 4, 2025 | 52.14 | 52.15 | 52.12 | 52.13 | 52.13 | 0.37% | 3,225 |
| Jun 3, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.14% | 1,594 |
| Jun 2, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.61% | 194 |
| May 30, 2025 | 52.16 | 52.18 | 52.16 | 52.18 | 51.91 | 0.08% | 172 |
| May 29, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.87 | 0.31% | 641 |
| May 28, 2025 | 52.01 | 52.03 | 51.93 | 51.98 | 51.70 | -0.12% | 1,081 |
| May 27, 2025 | 51.94 | 52.06 | 51.93 | 52.04 | 51.76 | 0.49% | 12,552 |
| May 23, 2025 | 51.69 | 51.78 | 51.69 | 51.78 | 51.51 | 0.03% | 1,647 |
| May 22, 2025 | 51.61 | 51.77 | 51.61 | 51.77 | 51.50 | 0.29% | 181 |
| May 21, 2025 | 51.89 | 51.89 | 51.62 | 51.62 | 51.35 | -0.60% | 778 |
| May 20, 2025 | 51.95 | 51.98 | 51.93 | 51.93 | 51.66 | -0.22% | 2,502 |
| May 19, 2025 | 51.95 | 52.04 | 51.95 | 52.04 | 51.77 | 0.10% | 1,051 |
| May 16, 2025 | 51.96 | 52.04 | 51.96 | 51.99 | 51.72 | 0.18% | 1,541 |
| May 15, 2025 | 51.79 | 51.90 | 51.78 | 51.90 | 51.63 | 0.20% | 2,085 |
| May 14, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.53 | -0.27% | 116 |
| May 13, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.67 | 0.13% | 73 |
| May 12, 2025 | 51.85 | 51.92 | 51.85 | 51.87 | 51.60 | 0.60% | 504 |
| May 9, 2025 | 51.68 | 51.68 | 51.56 | 51.56 | 51.29 | -0.02% | 10,583 |
| May 8, 2025 | 51.65 | 51.65 | 51.57 | 51.57 | 51.30 | -0.16% | 304 |
| May 7, 2025 | 51.79 | 51.79 | 51.65 | 51.65 | 51.38 | 0.09% | 12,369 |
| May 6, 2025 | 51.46 | 51.60 | 51.46 | 51.60 | 51.33 | 0.32% | 1,929 |
| May 5, 2025 | 51.56 | 51.56 | 51.44 | 51.44 | 51.17 | -0.23% | 1,302 |
| May 2, 2025 | 51.57 | 51.57 | 51.55 | 51.55 | 51.29 | -0.12% | 339 |
| May 1, 2025 | 51.75 | 51.75 | 51.60 | 51.62 | 51.35 | -0.68% | 844 |
| Apr 30, 2025 | 51.87 | 51.97 | 51.78 | 51.97 | 51.43 | -0.37% | 2,451 |
| Apr 29, 2025 | 52.18 | 52.18 | 52.16 | 52.16 | 51.62 | 0.08% | 289 |
| Apr 28, 2025 | 52.00 | 52.12 | 52.00 | 52.12 | 51.58 | 0.24% | 483 |
| Apr 25, 2025 | 51.87 | 52.00 | 51.87 | 52.00 | 51.45 | 0.23% | 2,724 |
| Apr 24, 2025 | 51.84 | 51.88 | 51.84 | 51.88 | 51.34 | 0.87% | 579 |
| Apr 23, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 50.89 | 0.37% | 192 |
| Apr 22, 2025 | 51.24 | 51.35 | 51.21 | 51.24 | 50.71 | 0.74% | 2,897 |
| Apr 21, 2025 | 51.13 | 51.13 | 50.77 | 50.86 | 50.33 | -0.83% | 2,651 |
| Apr 17, 2025 | 51.32 | 51.35 | 51.29 | 51.29 | 50.75 | 0.21% | 6,158 |
| Apr 16, 2025 | 51.00 | 51.18 | 51.00 | 51.18 | 50.64 | - | 1,109 |