iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
52.28
+0.05 (0.10%)
At close: Mar 28, 2025, 3:51 PM
52.27
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.49 | 52.49 | 52.24 | 52.28 | 52.28 | 0.10% | 1,727 |
| Mar 27, 2025 | 52.36 | 52.36 | 52.22 | 52.23 | 52.23 | -0.13% | 1,896 |
| Mar 26, 2025 | 52.39 | 52.39 | 52.27 | 52.29 | 52.29 | -0.37% | 3,619 |
| Mar 25, 2025 | 52.56 | 52.56 | 52.49 | 52.49 | 52.49 | 0.05% | 4,057 |
| Mar 24, 2025 | 52.65 | 52.65 | 52.45 | 52.46 | 52.46 | -0.13% | 1,871 |
| Mar 21, 2025 | 52.51 | 52.53 | 52.49 | 52.53 | 52.53 | -0.13% | 965 |
| Mar 20, 2025 | 52.71 | 52.76 | 52.57 | 52.60 | 52.60 | -0.12% | 2,001 |
| Mar 19, 2025 | 52.43 | 52.66 | 52.43 | 52.66 | 52.66 | 0.36% | 1,959 |
| Mar 18, 2025 | 52.51 | 52.51 | 52.35 | 52.47 | 52.47 | 0.10% | 7,111 |
| Mar 17, 2025 | 52.57 | 52.57 | 52.37 | 52.42 | 52.42 | 0.16% | 4,257 |
| Mar 14, 2025 | 52.46 | 52.46 | 52.34 | 52.34 | 52.34 | 0.11% | 2,182 |
| Mar 13, 2025 | 52.23 | 52.30 | 52.23 | 52.28 | 52.28 | -0.16% | 2,184 |
| Mar 12, 2025 | 52.40 | 52.62 | 52.35 | 52.36 | 52.36 | 0.04% | 6,157 |
| Mar 11, 2025 | 52.65 | 52.65 | 52.34 | 52.34 | 52.34 | -0.18% | 1,652 |
| Mar 10, 2025 | 52.53 | 52.55 | 52.44 | 52.44 | 52.44 | - | 1,511 |
| Mar 7, 2025 | 52.43 | 52.44 | 52.43 | 52.44 | 52.44 | 0.15% | 340 |
| Mar 6, 2025 | 52.56 | 52.56 | 52.34 | 52.36 | 52.36 | -0.36% | 1,960 |
| Mar 5, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.10% | 365 |
| Mar 4, 2025 | 52.86 | 52.86 | 52.61 | 52.61 | 52.61 | -0.02% | 4,116 |
| Mar 3, 2025 | 52.58 | 52.69 | 52.58 | 52.62 | 52.62 | -0.72% | 3,026 |
| Feb 28, 2025 | 52.87 | 53.00 | 52.87 | 53.00 | 52.73 | 0.50% | 1,430 |
| Feb 27, 2025 | 52.81 | 52.81 | 52.74 | 52.74 | 52.47 | -0.27% | 841 |
| Feb 26, 2025 | 52.84 | 52.89 | 52.78 | 52.88 | 52.61 | 0.25% | 2,300 |
| Feb 25, 2025 | 52.69 | 52.76 | 52.64 | 52.75 | 52.48 | 0.51% | 2,493 |
| Feb 24, 2025 | 52.46 | 52.48 | 52.44 | 52.48 | 52.21 | 0.10% | 732 |
| Feb 21, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.16 | 0.11% | 299 |
| Feb 20, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.11 | 0.13% | 143 |
| Feb 19, 2025 | 52.22 | 52.31 | 52.22 | 52.31 | 52.04 | 0.09% | 2,174 |
| Feb 18, 2025 | 52.31 | 52.31 | 52.26 | 52.26 | 51.99 | -0.35% | 1,217 |
| Feb 14, 2025 | 52.45 | 52.49 | 52.45 | 52.45 | 52.18 | 0.25% | 2,746 |
| Feb 13, 2025 | 52.19 | 52.34 | 52.19 | 52.31 | 52.05 | 0.66% | 2,083 |
| Feb 12, 2025 | 52.02 | 52.02 | 51.95 | 51.97 | 51.70 | -0.34% | 8,927 |
| Feb 11, 2025 | 52.16 | 52.16 | 52.09 | 52.15 | 51.88 | -0.16% | 4,326 |
| Feb 10, 2025 | 52.27 | 52.29 | 52.22 | 52.23 | 51.96 | - | 1,262 |
| Feb 7, 2025 | 52.29 | 52.30 | 52.23 | 52.23 | 51.96 | -0.35% | 7,225 |
| Feb 6, 2025 | 52.41 | 52.44 | 52.41 | 52.42 | 52.15 | 0.02% | 2,184 |
| Feb 5, 2025 | 52.45 | 52.45 | 52.41 | 52.41 | 52.14 | 0.39% | 1,433 |
| Feb 4, 2025 | 51.99 | 52.20 | 51.97 | 52.20 | 51.93 | 0.38% | 4,478 |
| Feb 3, 2025 | 52.10 | 52.10 | 51.99 | 52.00 | 51.74 | -0.51% | 1,943 |
| Jan 31, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.70 | -0.26% | 398 |
| Jan 30, 2025 | 52.45 | 52.47 | 52.41 | 52.41 | 51.83 | 0.25% | 972 |
| Jan 29, 2025 | 52.35 | 52.35 | 52.28 | 52.28 | 51.71 | -0.11% | 804 |
| Jan 28, 2025 | 52.23 | 52.33 | 52.20 | 52.33 | 51.76 | 0.04% | 1,543 |
| Jan 27, 2025 | 52.24 | 52.31 | 52.23 | 52.31 | 51.74 | 0.30% | 1,680 |
| Jan 24, 2025 | 52.10 | 52.16 | 52.10 | 52.15 | 51.58 | 0.18% | 957 |
| Jan 23, 2025 | 51.98 | 52.06 | 51.98 | 52.06 | 51.49 | -0.07% | 166 |
| Jan 22, 2025 | 52.23 | 52.23 | 52.09 | 52.09 | 51.52 | -0.08% | 3,692 |
| Jan 21, 2025 | 52.15 | 52.15 | 52.07 | 52.13 | 51.56 | 0.38% | 4,380 |
| Jan 17, 2025 | 51.93 | 51.93 | 51.92 | 51.93 | 51.37 | 0.13% | 875 |
| Jan 16, 2025 | 51.88 | 51.88 | 51.86 | 51.86 | 51.30 | 0.05% | 878 |