iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
54.36
+0.04 (0.07%)
At close: Feb 20, 2026, 4:00 PM EST
54.36
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 54.29 | 54.39 | 54.29 | 54.37 | 54.37 | 0.09% | 809 |
| Feb 19, 2026 | 54.28 | 54.32 | 54.28 | 54.32 | 54.32 | -0.10% | 307 |
| Feb 18, 2026 | 54.36 | 54.49 | 54.34 | 54.37 | 54.37 | 0.06% | 2,879 |
| Feb 17, 2026 | 54.39 | 54.39 | 54.33 | 54.34 | 54.34 | 0.20% | 2,670 |
| Feb 13, 2026 | 54.21 | 54.34 | 54.21 | 54.23 | 54.23 | 0.17% | 3,939 |
| Feb 12, 2026 | 54.11 | 54.15 | 53.97 | 54.14 | 54.14 | 0.11% | 5,875 |
| Feb 11, 2026 | 54.06 | 54.16 | 54.04 | 54.08 | 54.08 | 0.03% | 6,011 |
| Feb 10, 2026 | 53.99 | 54.18 | 53.99 | 54.06 | 54.06 | 0.13% | 1,952 |
| Feb 9, 2026 | 53.99 | 54.02 | 53.98 | 53.99 | 53.99 | 0.15% | 2,918 |
| Feb 6, 2026 | 53.88 | 53.91 | 53.85 | 53.91 | 53.91 | 0.12% | 974 |
| Feb 5, 2026 | 53.62 | 53.95 | 53.62 | 53.85 | 53.84 | 0.09% | 4,642 |
| Feb 4, 2026 | 53.71 | 53.88 | 53.65 | 53.80 | 53.80 | 0.03% | 2,791 |
| Feb 3, 2026 | 53.64 | 53.80 | 53.58 | 53.78 | 53.78 | -0.33% | 10,065 |
| Feb 2, 2026 | 53.92 | 53.96 | 53.77 | 53.96 | 53.96 | -0.34% | 1,891 |
| Jan 30, 2026 | 54.14 | 54.14 | 53.98 | 54.14 | 53.87 | 0.11% | 2,526 |
| Jan 29, 2026 | 54.04 | 54.12 | 54.04 | 54.08 | 53.81 | 0.04% | 3,016 |
| Jan 28, 2026 | 54.06 | 54.13 | 54.06 | 54.06 | 53.79 | -0.05% | 1,138 |
| Jan 27, 2026 | 54.15 | 54.17 | 54.09 | 54.09 | 53.82 | -0.03% | 437 |
| Jan 26, 2026 | 54.07 | 54.16 | 54.07 | 54.10 | 53.83 | 0.09% | 1,311 |
| Jan 23, 2026 | 54.07 | 54.07 | 54.06 | 54.06 | 53.79 | 0.16% | 354 |
| Jan 22, 2026 | 53.85 | 53.97 | 53.85 | 53.97 | 53.70 | 0.08% | 582 |
| Jan 21, 2026 | 53.77 | 53.93 | 53.77 | 53.93 | 53.66 | 0.48% | 447 |
| Jan 20, 2026 | 53.62 | 53.74 | 53.62 | 53.67 | 53.41 | -0.42% | 1,045 |
| Jan 16, 2026 | 53.97 | 53.97 | 53.80 | 53.90 | 53.63 | -0.13% | 1,558 |
| Jan 15, 2026 | 53.95 | 53.97 | 53.87 | 53.97 | 53.70 | 0.01% | 754 |
| Jan 14, 2026 | 53.92 | 53.98 | 53.92 | 53.96 | 53.70 | 0.23% | 1,236 |
| Jan 13, 2026 | 53.94 | 53.95 | 53.84 | 53.84 | 53.57 | -0.20% | 1,070 |
| Jan 12, 2026 | 54.02 | 54.02 | 53.87 | 53.95 | 53.68 | 0.08% | 1,679 |
| Jan 9, 2026 | 53.95 | 53.96 | 53.90 | 53.90 | 53.64 | 0.24% | 1,039 |
| Jan 8, 2026 | 53.71 | 53.77 | 53.71 | 53.77 | 53.51 | -0.22% | 305 |
| Jan 7, 2026 | 53.88 | 53.94 | 53.88 | 53.89 | 53.62 | -0.14% | 5,473 |
| Jan 6, 2026 | 53.94 | 53.96 | 53.91 | 53.96 | 53.70 | 0.05% | 2,148 |
| Jan 5, 2026 | 53.89 | 53.95 | 53.89 | 53.94 | 53.67 | 0.12% | 1,461 |
| Jan 2, 2026 | 53.98 | 53.98 | 53.73 | 53.88 | 53.61 | -0.07% | 2,288 |
| Dec 31, 2025 | 53.96 | 53.96 | 53.91 | 53.92 | 53.65 | -0.09% | 1,559 |
| Dec 30, 2025 | 53.99 | 54.09 | 53.95 | 53.96 | 53.70 | -0.05% | 1,790 |
| Dec 29, 2025 | 54.00 | 54.10 | 53.97 | 53.99 | 53.72 | 0.12% | 1,663 |
| Dec 26, 2025 | 53.96 | 53.98 | 53.87 | 53.92 | 53.66 | -0.01% | 7,596 |
| Dec 24, 2025 | 53.90 | 53.99 | 53.85 | 53.93 | 53.66 | 0.27% | 2,451 |
| Dec 23, 2025 | 53.81 | 53.87 | 53.78 | 53.78 | 53.52 | -0.01% | 648 |
| Dec 22, 2025 | 54.06 | 54.06 | 53.70 | 53.79 | 53.52 | 0.03% | 5,987 |
| Dec 19, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.51 | -0.64% | 85 |
| Dec 18, 2025 | 54.01 | 54.12 | 54.01 | 54.12 | 53.59 | 0.39% | 547 |
| Dec 17, 2025 | 53.85 | 53.95 | 53.84 | 53.91 | 53.38 | -0.19% | 922 |
| Dec 16, 2025 | 53.94 | 54.01 | 53.93 | 54.01 | 53.48 | 0.13% | 353 |
| Dec 15, 2025 | 53.84 | 53.94 | 53.84 | 53.94 | 53.41 | 0.05% | 250 |
| Dec 12, 2025 | 53.84 | 53.94 | 53.79 | 53.91 | 53.38 | -0.01% | 1,928 |
| Dec 11, 2025 | 53.91 | 53.95 | 53.86 | 53.92 | 53.39 | 0.12% | 1,487 |
| Dec 10, 2025 | 53.75 | 53.86 | 53.66 | 53.86 | 53.33 | 0.33% | 2,368 |
| Dec 9, 2025 | 53.71 | 53.71 | 53.64 | 53.68 | 53.15 | -0.05% | 1,990 |