iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
53.96
-0.03 (-0.05%)
At close: Dec 30, 2025, 4:00 PM EST
53.96
0.00 (0.00%)
After-hours: Dec 30, 2025, 8:00 PM EST
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 53.98 | 54.07 | 53.96 | 54.07 | 54.07 | 0.15% | 968 |
| Dec 29, 2025 | 54.00 | 54.10 | 53.97 | 53.99 | 53.99 | 0.12% | 1,663 |
| Dec 26, 2025 | 53.96 | 53.98 | 53.87 | 53.92 | 53.92 | -0.01% | 7,596 |
| Dec 24, 2025 | 53.90 | 53.99 | 53.85 | 53.93 | 53.93 | 0.27% | 2,451 |
| Dec 23, 2025 | 53.81 | 53.87 | 53.78 | 53.78 | 53.78 | -0.01% | 648 |
| Dec 22, 2025 | 54.06 | 54.06 | 53.70 | 53.79 | 53.79 | 0.03% | 5,987 |
| Dec 19, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.64% | 85 |
| Dec 18, 2025 | 54.01 | 54.12 | 54.01 | 54.12 | 53.86 | 0.39% | 547 |
| Dec 17, 2025 | 53.85 | 53.95 | 53.84 | 53.91 | 53.65 | -0.19% | 922 |
| Dec 16, 2025 | 53.94 | 54.01 | 53.93 | 54.01 | 53.75 | 0.13% | 353 |
| Dec 15, 2025 | 53.84 | 53.94 | 53.84 | 53.94 | 53.68 | 0.05% | 250 |
| Dec 12, 2025 | 53.84 | 53.94 | 53.79 | 53.91 | 53.65 | -0.01% | 1,928 |
| Dec 11, 2025 | 53.91 | 53.95 | 53.86 | 53.92 | 53.65 | 0.12% | 1,487 |
| Dec 10, 2025 | 53.75 | 53.86 | 53.66 | 53.86 | 53.59 | 0.33% | 2,368 |
| Dec 9, 2025 | 53.71 | 53.71 | 53.64 | 53.68 | 53.41 | -0.05% | 1,990 |
| Dec 8, 2025 | 53.77 | 53.77 | 53.71 | 53.71 | 53.44 | -0.29% | 357 |
| Dec 5, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.60 | -0.15% | 101 |
| Dec 4, 2025 | 53.99 | 53.99 | 53.86 | 53.94 | 53.68 | -0.08% | 1,585 |
| Dec 3, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.72 | 0.19% | 344 |
| Dec 2, 2025 | 53.75 | 53.88 | 53.75 | 53.88 | 53.62 | 0.26% | 552 |
| Dec 1, 2025 | 53.79 | 53.79 | 53.74 | 53.74 | 53.48 | -1.51% | 493 |
| Nov 28, 2025 | 54.79 | 54.79 | 54.57 | 54.57 | 53.63 | -0.04% | 568 |
| Nov 26, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 53.65 | 0.16% | 326 |
| Nov 25, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 53.57 | 0.13% | 128 |
| Nov 24, 2025 | 54.35 | 54.44 | 54.35 | 54.44 | 53.50 | 0.23% | 449 |
| Nov 21, 2025 | 54.31 | 54.35 | 54.31 | 54.32 | 53.38 | 0.18% | 2,072 |
| Nov 20, 2025 | 54.29 | 54.29 | 54.17 | 54.22 | 53.29 | - | 4,701 |
| Nov 19, 2025 | 54.24 | 54.26 | 54.22 | 54.22 | 53.29 | 0.01% | 2,012 |
| Nov 18, 2025 | 54.20 | 54.22 | 54.20 | 54.22 | 53.28 | 0.06% | 936 |
| Nov 17, 2025 | 54.21 | 54.21 | 54.18 | 54.18 | 53.25 | -0.01% | 5,093 |
| Nov 14, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 53.26 | - | 31 |
| Nov 13, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 53.26 | -0.36% | 258 |
| Nov 12, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 53.45 | -0.02% | 22 |
| Nov 11, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 53.46 | 0.22% | 209 |
| Nov 10, 2025 | 54.20 | 54.27 | 54.18 | 54.27 | 53.34 | 0.19% | 702 |
| Nov 7, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 53.24 | 0.11% | 26 |
| Nov 6, 2025 | 54.21 | 54.21 | 54.11 | 54.11 | 53.18 | 0.15% | 1,323 |
| Nov 5, 2025 | 54.05 | 54.05 | 54.03 | 54.03 | 53.10 | -0.19% | 1,056 |
| Nov 4, 2025 | 54.15 | 54.15 | 54.13 | 54.13 | 53.20 | -0.08% | 758 |
| Nov 3, 2025 | 54.23 | 54.23 | 54.17 | 54.17 | 53.24 | -0.80% | 299 |
| Oct 31, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 53.40 | 0.23% | 158 |
| Oct 30, 2025 | 54.54 | 54.54 | 54.48 | 54.48 | 53.27 | -0.13% | 649 |
| Oct 29, 2025 | 54.78 | 54.78 | 54.55 | 54.55 | 53.34 | -0.35% | 509 |
| Oct 28, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 53.53 | -0.04% | 27 |
| Oct 27, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 53.55 | 0.59% | 365 |
| Oct 24, 2025 | 54.43 | 54.44 | 54.43 | 54.44 | 53.23 | 0.24% | 1,114 |
| Oct 23, 2025 | 54.32 | 54.39 | 54.31 | 54.31 | 53.10 | -0.14% | 591 |
| Oct 22, 2025 | 54.39 | 54.39 | 54.35 | 54.38 | 53.18 | -0.12% | 2,285 |
| Oct 21, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 53.24 | 0.15% | 60 |
| Oct 20, 2025 | 54.36 | 54.37 | 54.36 | 54.37 | 53.16 | 0.30% | 587 |