iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
54.57
-0.02 (-0.04%)
Nov 28, 2025, 1:00 PM EST - Market closed
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.79 | 54.79 | 54.65 | 54.65 | 54.65 | 0.10% | 291 |
| Nov 26, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.16% | 326 |
| Nov 25, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.13% | 128 |
| Nov 24, 2025 | 54.35 | 54.44 | 54.35 | 54.44 | 54.44 | 0.23% | 449 |
| Nov 21, 2025 | 54.31 | 54.35 | 54.31 | 54.32 | 54.32 | 0.18% | 2,072 |
| Nov 20, 2025 | 54.29 | 54.29 | 54.17 | 54.22 | 54.22 | - | 4,701 |
| Nov 19, 2025 | 54.24 | 54.26 | 54.22 | 54.22 | 54.22 | 0.01% | 2,012 |
| Nov 18, 2025 | 54.20 | 54.22 | 54.20 | 54.22 | 54.22 | 0.06% | 936 |
| Nov 17, 2025 | 54.21 | 54.21 | 54.18 | 54.18 | 54.18 | -0.01% | 5,093 |
| Nov 14, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - | 31 |
| Nov 13, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 54.19 | -0.36% | 258 |
| Nov 12, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.02% | 22 |
| Nov 11, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.22% | 209 |
| Nov 10, 2025 | 54.20 | 54.27 | 54.18 | 54.27 | 54.27 | 0.19% | 702 |
| Nov 7, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.11% | 26 |
| Nov 6, 2025 | 54.21 | 54.21 | 54.11 | 54.11 | 54.11 | 0.15% | 1,323 |
| Nov 5, 2025 | 54.05 | 54.05 | 54.03 | 54.03 | 54.03 | -0.19% | 1,056 |
| Nov 4, 2025 | 54.15 | 54.15 | 54.13 | 54.13 | 54.13 | -0.08% | 758 |
| Nov 3, 2025 | 54.23 | 54.23 | 54.17 | 54.17 | 54.17 | -0.80% | 299 |
| Oct 31, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.33 | 0.23% | 158 |
| Oct 30, 2025 | 54.54 | 54.54 | 54.48 | 54.48 | 54.20 | -0.13% | 649 |
| Oct 29, 2025 | 54.78 | 54.78 | 54.55 | 54.55 | 54.28 | -0.35% | 509 |
| Oct 28, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.47 | -0.04% | 27 |
| Oct 27, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.49 | 0.59% | 365 |
| Oct 24, 2025 | 54.43 | 54.44 | 54.43 | 54.44 | 54.16 | 0.24% | 1,114 |
| Oct 23, 2025 | 54.32 | 54.39 | 54.31 | 54.31 | 54.03 | -0.14% | 591 |
| Oct 22, 2025 | 54.39 | 54.39 | 54.35 | 54.38 | 54.11 | -0.12% | 2,285 |
| Oct 21, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.17 | 0.15% | 60 |
| Oct 20, 2025 | 54.36 | 54.37 | 54.36 | 54.37 | 54.09 | 0.30% | 587 |
| Oct 17, 2025 | 54.17 | 54.21 | 54.17 | 54.21 | 53.93 | -0.03% | 801 |
| Oct 16, 2025 | 54.21 | 54.22 | 54.16 | 54.22 | 53.95 | 0.20% | 1,077 |
| Oct 15, 2025 | 54.09 | 54.11 | 54.09 | 54.11 | 53.84 | 0.23% | 356 |
| Oct 14, 2025 | 53.91 | 54.16 | 53.89 | 53.99 | 53.71 | -0.04% | 2,061 |
| Oct 13, 2025 | 53.85 | 54.01 | 53.85 | 54.01 | 53.73 | 0.59% | 2,395 |
| Oct 10, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.42 | -0.31% | 310 |
| Oct 9, 2025 | 53.90 | 53.90 | 53.85 | 53.86 | 53.58 | -0.13% | 2,486 |
| Oct 8, 2025 | 53.99 | 53.99 | 53.93 | 53.93 | 53.65 | 0.06% | 1,035 |
| Oct 7, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.62 | -0.02% | 788 |
| Oct 6, 2025 | 53.88 | 53.90 | 53.88 | 53.90 | 53.63 | -0.16% | 383 |
| Oct 3, 2025 | 53.96 | 53.99 | 53.96 | 53.99 | 53.71 | 0.04% | 801 |
| Oct 2, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.70 | 0.04% | 128 |
| Oct 1, 2025 | 53.87 | 53.95 | 53.87 | 53.95 | 53.67 | -0.18% | 1,587 |
| Sep 30, 2025 | 54.07 | 54.07 | 54.04 | 54.04 | 53.51 | -0.09% | 268 |
| Sep 29, 2025 | 54.07 | 54.12 | 54.06 | 54.09 | 53.56 | 0.04% | 1,261 |
| Sep 26, 2025 | 54.10 | 54.10 | 54.07 | 54.07 | 53.54 | -0.03% | 1,441 |
| Sep 25, 2025 | 54.08 | 54.09 | 54.05 | 54.09 | 53.56 | -0.26% | 458 |
| Sep 24, 2025 | 54.25 | 54.27 | 54.23 | 54.23 | 53.70 | -0.06% | 282 |
| Sep 23, 2025 | 54.24 | 54.26 | 54.24 | 54.26 | 53.73 | 0.20% | 509 |
| Sep 22, 2025 | 54.16 | 54.25 | 54.12 | 54.15 | 53.62 | 0.11% | 1,417 |
| Sep 19, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.56 | 0.04% | 428 |