iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
53.89
-0.01 (-0.02%)
Oct 7, 2025, 9:30 AM EDT - Market open
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | - | -0.02% | 367 |
| Oct 6, 2025 | 53.88 | 53.90 | 53.88 | 53.90 | 53.90 | -0.16% | 383 |
| Oct 3, 2025 | 53.96 | 53.99 | 53.96 | 53.99 | 53.99 | 0.04% | 801 |
| Oct 2, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.04% | 128 |
| Oct 1, 2025 | 53.87 | 53.95 | 53.87 | 53.95 | 53.95 | -0.18% | 1,587 |
| Sep 30, 2025 | 54.07 | 54.07 | 54.04 | 54.04 | 53.78 | -0.09% | 268 |
| Sep 29, 2025 | 54.07 | 54.12 | 54.06 | 54.09 | 53.83 | 0.04% | 1,261 |
| Sep 26, 2025 | 54.10 | 54.10 | 54.07 | 54.07 | 53.81 | -0.03% | 1,441 |
| Sep 25, 2025 | 54.08 | 54.09 | 54.05 | 54.09 | 53.83 | -0.26% | 458 |
| Sep 24, 2025 | 54.25 | 54.27 | 54.23 | 54.23 | 53.97 | -0.06% | 282 |
| Sep 23, 2025 | 54.24 | 54.26 | 54.24 | 54.26 | 54.00 | 0.20% | 509 |
| Sep 22, 2025 | 54.16 | 54.25 | 54.12 | 54.15 | 53.89 | 0.11% | 1,417 |
| Sep 19, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.83 | 0.04% | 428 |
| Sep 18, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.81 | -0.30% | 134 |
| Sep 17, 2025 | 54.33 | 54.33 | 54.23 | 54.23 | 53.97 | -0.06% | 824 |
| Sep 16, 2025 | 54.22 | 54.30 | 54.22 | 54.27 | 54.01 | -0.02% | 711 |
| Sep 15, 2025 | 54.21 | 54.31 | 54.21 | 54.28 | 54.02 | 0.23% | 274 |
| Sep 12, 2025 | 54.38 | 54.38 | 54.16 | 54.16 | 53.90 | -0.14% | 827 |
| Sep 11, 2025 | 54.29 | 54.30 | 54.23 | 54.23 | 53.97 | 0.28% | 707 |
| Sep 10, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.82 | 0.41% | 23 |
| Sep 9, 2025 | 53.87 | 53.87 | 53.86 | 53.86 | 53.60 | -0.12% | 340 |
| Sep 8, 2025 | 53.90 | 53.92 | 53.84 | 53.92 | 53.66 | 0.08% | 1,085 |
| Sep 5, 2025 | 53.90 | 53.90 | 53.88 | 53.88 | 53.62 | 0.57% | 700 |
| Sep 4, 2025 | 53.55 | 53.57 | 53.55 | 53.57 | 53.32 | 0.29% | 409 |
| Sep 3, 2025 | 53.35 | 53.41 | 53.35 | 53.41 | 53.16 | 0.37% | 471 |
| Sep 2, 2025 | 53.16 | 53.22 | 53.12 | 53.22 | 52.96 | -0.84% | 1,260 |
| Aug 29, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.13 | -0.16% | 92 |
| Aug 28, 2025 | 53.56 | 53.76 | 53.51 | 53.76 | 53.21 | 0.51% | 2,380 |
| Aug 27, 2025 | 53.41 | 53.48 | 53.41 | 53.48 | 52.95 | -0.04% | 145 |
| Aug 26, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 52.97 | 0.01% | 208 |
| Aug 25, 2025 | 53.52 | 53.58 | 53.50 | 53.50 | 52.96 | -0.26% | 852 |
| Aug 22, 2025 | 53.40 | 53.70 | 53.40 | 53.64 | 53.10 | 0.52% | 59,877 |
| Aug 21, 2025 | 53.41 | 53.41 | 53.37 | 53.37 | 52.83 | -0.25% | 527 |
| Aug 20, 2025 | 53.44 | 53.50 | 53.44 | 53.50 | 52.96 | -0.10% | 1,011 |
| Aug 19, 2025 | 53.54 | 53.56 | 53.54 | 53.56 | 53.02 | 0.08% | 973 |
| Aug 18, 2025 | 53.52 | 53.54 | 53.47 | 53.51 | 52.97 | 0.06% | 1,200 |
| Aug 15, 2025 | 53.48 | 53.48 | 53.42 | 53.48 | 52.94 | -0.13% | 2,256 |
| Aug 14, 2025 | 53.55 | 53.57 | 53.52 | 53.55 | 53.01 | -0.08% | 791 |
| Aug 13, 2025 | 53.56 | 53.60 | 53.56 | 53.60 | 53.05 | 0.33% | 469 |
| Aug 12, 2025 | 53.35 | 53.42 | 53.35 | 53.42 | 52.88 | 0.22% | 1,191 |
| Aug 11, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 52.76 | 0.07% | 269 |
| Aug 8, 2025 | 53.25 | 53.30 | 53.25 | 53.26 | 52.72 | 0.07% | 338 |
| Aug 7, 2025 | 53.25 | 53.25 | 53.22 | 53.22 | 52.69 | 0.06% | 2,038 |
| Aug 6, 2025 | 53.09 | 53.21 | 53.09 | 53.19 | 52.65 | 0.05% | 3,109 |
| Aug 5, 2025 | 53.18 | 53.21 | 53.13 | 53.16 | 52.63 | -0.01% | 2,267 |
| Aug 4, 2025 | 53.06 | 53.17 | 53.06 | 53.17 | 52.63 | 0.31% | 386 |
| Aug 1, 2025 | 53.03 | 53.03 | 52.95 | 53.00 | 52.47 | -0.19% | 659 |
| Jul 31, 2025 | 53.14 | 53.14 | 53.10 | 53.10 | 52.27 | -0.01% | 164 |
| Jul 30, 2025 | 53.17 | 53.17 | 53.05 | 53.11 | 52.28 | -0.16% | 873 |
| Jul 29, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 52.36 | 0.29% | 33 |