iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
51.99
-0.06 (-0.12%)
Jun 6, 2025, 4:00 PM - Market closed
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 51.19 | 51.21 | 51.18 | 51.18 | 50.64 | 0.43% | 747 |
| Apr 14, 2025 | 50.91 | 51.01 | 50.91 | 50.96 | 50.43 | 0.70% | 2,446 |
| Apr 11, 2025 | 50.21 | 50.60 | 50.21 | 50.60 | 50.07 | 0.27% | 1,012 |
| Apr 10, 2025 | 50.39 | 50.65 | 50.39 | 50.47 | 49.94 | -1.65% | 1,057 |
| Apr 9, 2025 | 49.88 | 51.31 | 49.88 | 51.31 | 50.78 | 2.10% | 3,660 |
| Apr 8, 2025 | 50.85 | 50.85 | 50.19 | 50.26 | 49.73 | -0.95% | 4,257 |
| Apr 7, 2025 | 50.90 | 51.41 | 50.47 | 50.74 | 50.21 | -1.32% | 12,986 |
| Apr 4, 2025 | 51.67 | 51.73 | 51.42 | 51.42 | 50.88 | -1.10% | 2,188 |
| Apr 3, 2025 | 52.07 | 52.07 | 51.99 | 51.99 | 51.45 | -0.38% | 755 |
| Apr 2, 2025 | 52.22 | 52.26 | 52.06 | 52.19 | 51.65 | -0.06% | 683 |
| Apr 1, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.68 | -0.26% | 180 |
| Mar 31, 2025 | 52.24 | 52.36 | 52.20 | 52.36 | 51.55 | 0.16% | 3,531 |
| Mar 28, 2025 | 52.49 | 52.49 | 52.24 | 52.28 | 51.47 | 0.10% | 1,727 |
| Mar 27, 2025 | 52.36 | 52.36 | 52.22 | 52.23 | 51.42 | -0.13% | 1,896 |