iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
53.94
+0.05 (0.08%)
Sep 26, 2024, 3:46 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 54.05 | 54.05 | 53.90 | 53.90 | 53.90 | -0.14% | 3,104 |
| Sep 24, 2024 | 53.84 | 53.98 | 53.84 | 53.97 | 53.97 | 0.19% | 1,602 |
| Sep 23, 2024 | 53.80 | 53.92 | 53.80 | 53.87 | 53.87 | -0.26% | 1,167 |
| Sep 20, 2024 | 53.99 | 54.02 | 53.99 | 54.01 | 54.01 | -0.18% | 1,468 |
| Sep 19, 2024 | 54.02 | 54.12 | 54.02 | 54.11 | 54.11 | 0.33% | 2,504 |
| Sep 18, 2024 | 53.83 | 54.08 | 53.83 | 53.93 | 53.93 | -0.09% | 10,872 |
| Sep 17, 2024 | 53.98 | 54.01 | 53.94 | 53.98 | 53.98 | 0.01% | 1,875 |
| Sep 16, 2024 | 53.94 | 53.97 | 53.94 | 53.97 | 53.97 | 0.39% | 793 |
| Sep 13, 2024 | 53.75 | 53.77 | 53.73 | 53.76 | 53.76 | 0.35% | 1,478 |
| Sep 12, 2024 | 53.46 | 53.58 | 53.44 | 53.58 | 53.58 | -0.07% | 1,082 |
| Sep 11, 2024 | 53.52 | 53.61 | 53.52 | 53.61 | 53.61 | 0.39% | 2,179 |
| Sep 10, 2024 | 53.41 | 53.44 | 53.40 | 53.40 | 53.40 | -0.03% | 641 |
| Sep 9, 2024 | 53.27 | 53.44 | 53.27 | 53.42 | 53.42 | 0.27% | 12,759 |
| Sep 6, 2024 | 53.31 | 53.49 | 53.23 | 53.27 | 53.27 | -0.13% | 3,514 |
| Sep 5, 2024 | 53.29 | 53.36 | 53.29 | 53.35 | 53.35 | 0.25% | 1,454 |
| Sep 4, 2024 | 53.19 | 53.22 | 53.18 | 53.21 | 53.21 | 0.42% | 1,856 |
| Sep 3, 2024 | 53.07 | 53.08 | 52.99 | 52.99 | 52.99 | -0.77% | 3,400 |
| Aug 30, 2024 | 53.41 | 53.48 | 53.37 | 53.40 | 53.15 | 0.14% | 1,483 |
| Aug 29, 2024 | 53.36 | 53.36 | 53.33 | 53.33 | 53.08 | -0.01% | 1,292 |
| Aug 28, 2024 | 53.36 | 53.36 | 53.24 | 53.34 | 53.08 | -0.12% | 2,683 |
| Aug 27, 2024 | 53.39 | 53.50 | 53.39 | 53.40 | 53.15 | 0.04% | 3,397 |
| Aug 26, 2024 | 53.48 | 53.57 | 53.38 | 53.38 | 53.13 | -0.30% | 2,203 |
| Aug 23, 2024 | 53.22 | 53.54 | 53.22 | 53.54 | 53.29 | 0.87% | 8,797 |
| Aug 22, 2024 | 53.45 | 53.45 | 53.08 | 53.08 | 52.83 | -0.58% | 1,395 |
| Aug 21, 2024 | 53.38 | 53.39 | 53.38 | 53.39 | 53.14 | 0.17% | 656 |
| Aug 20, 2024 | 53.23 | 53.30 | 53.23 | 53.30 | 53.05 | 0.29% | 2,502 |
| Aug 19, 2024 | 53.04 | 53.17 | 53.04 | 53.15 | 52.90 | 0.24% | 2,829 |
| Aug 16, 2024 | 52.90 | 53.02 | 52.90 | 53.02 | 52.77 | 0.29% | 1,576 |
| Aug 15, 2024 | 52.80 | 52.87 | 52.80 | 52.87 | 52.62 | -0.09% | 1,514 |
| Aug 14, 2024 | 52.89 | 52.91 | 52.89 | 52.91 | 52.66 | 0.24% | 982 |
| Aug 13, 2024 | 52.70 | 52.79 | 52.70 | 52.79 | 52.53 | 0.46% | 483 |
| Aug 12, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.30 | 0.11% | 228 |
| Aug 9, 2024 | 52.47 | 52.49 | 52.47 | 52.49 | 52.24 | 0.26% | 636 |
| Aug 8, 2024 | 52.28 | 52.36 | 52.28 | 52.35 | 52.10 | 0.43% | 999 |
| Aug 7, 2024 | 52.27 | 52.27 | 52.13 | 52.13 | 51.88 | 0.11% | 469 |
| Aug 6, 2024 | 52.27 | 52.27 | 52.07 | 52.07 | 51.82 | -0.39% | 700 |
| Aug 5, 2024 | 52.32 | 52.34 | 52.24 | 52.27 | 52.03 | -0.94% | 6,850 |
| Aug 2, 2024 | 52.53 | 52.77 | 52.53 | 52.77 | 52.52 | 0.59% | 5,444 |
| Aug 1, 2024 | 52.44 | 52.54 | 52.36 | 52.46 | 52.21 | -0.33% | 8,055 |
| Jul 31, 2024 | 52.54 | 52.63 | 52.47 | 52.63 | 52.11 | 0.34% | 23,364 |
| Jul 30, 2024 | 52.35 | 52.47 | 52.30 | 52.45 | 51.93 | 0.10% | 9,341 |
| Jul 29, 2024 | 52.38 | 52.53 | 52.28 | 52.40 | 51.88 | 0.26% | 52,276 |
| Jul 26, 2024 | 52.27 | 52.50 | 52.26 | 52.26 | 51.74 | 0.47% | 14,201 |
| Jul 25, 2024 | 52.08 | 52.16 | 52.02 | 52.02 | 51.50 | 0.10% | 840 |
| Jul 24, 2024 | 52.16 | 52.16 | 51.96 | 51.96 | 51.45 | -0.44% | 1,235 |
| Jul 23, 2024 | 52.25 | 52.31 | 52.19 | 52.19 | 51.68 | 0.03% | 1,786 |
| Jul 22, 2024 | 52.23 | 52.23 | 52.18 | 52.18 | 51.66 | 0.24% | 2,497 |
| Jul 19, 2024 | 52.03 | 52.05 | 52.03 | 52.05 | 51.54 | -0.21% | 694 |
| Jul 18, 2024 | 52.27 | 52.27 | 52.16 | 52.16 | 51.65 | -0.34% | 1,197 |
| Jul 17, 2024 | 52.30 | 52.39 | 52.30 | 52.34 | 51.82 | -0.22% | 5,294 |
| Jul 16, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.94 | 0.36% | 416 |
| Jul 15, 2024 | 52.33 | 52.33 | 52.27 | 52.27 | 51.75 | -0.28% | 989 |
| Jul 12, 2024 | 52.37 | 52.48 | 52.37 | 52.41 | 51.90 | 0.10% | 815 |
| Jul 11, 2024 | 52.38 | 52.38 | 52.34 | 52.36 | 51.84 | 0.54% | 1,986 |
| Jul 10, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.57 | 0.38% | 248 |
| Jul 9, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.37 | -0.20% | 708 |
| Jul 8, 2024 | 51.96 | 52.03 | 51.96 | 51.99 | 51.48 | 0.01% | 1,087 |
| Jul 5, 2024 | 51.97 | 51.99 | 51.97 | 51.99 | 51.48 | 0.51% | 491 |
| Jul 3, 2024 | 51.60 | 51.76 | 51.60 | 51.72 | 51.21 | 0.54% | 1,578 |
| Jul 2, 2024 | 51.34 | 51.45 | 51.34 | 51.45 | 50.94 | 0.43% | 937 |
| Jul 1, 2024 | 51.24 | 51.24 | 51.23 | 51.23 | 50.72 | -0.90% | 1,437 |
| Jun 28, 2024 | 51.83 | 51.83 | 51.69 | 51.69 | 50.89 | -0.54% | 915 |
| Jun 27, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.17 | 0.11% | 260 |
| Jun 26, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.11 | -0.34% | 619 |
| Jun 25, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.29 | 0.06% | 352 |
| Jun 24, 2024 | 52.01 | 52.10 | 52.01 | 52.06 | 51.26 | 0.04% | 1,556 |
| Jun 21, 2024 | 52.03 | 52.04 | 52.01 | 52.04 | 51.24 | 0.08% | 613 |
| Jun 20, 2024 | 51.98 | 52.00 | 51.98 | 52.00 | 51.19 | -0.24% | 914 |
| Jun 18, 2024 | 52.15 | 52.15 | 52.13 | 52.13 | 51.32 | 0.49% | 603 |
| Jun 17, 2024 | 51.90 | 51.91 | 51.88 | 51.88 | 51.07 | -0.22% | 896 |
| Jun 14, 2024 | 52.00 | 52.00 | 51.99 | 51.99 | 51.18 | -0.16% | 232 |
| Jun 13, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 51.26 | 0.35% | 296 |
| Jun 12, 2024 | 52.02 | 52.02 | 51.89 | 51.89 | 51.09 | 0.27% | 604 |
| Jun 11, 2024 | 51.69 | 51.75 | 51.68 | 51.75 | 50.95 | 0.34% | 1,772 |
| Jun 10, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.78 | -0.05% | 163 |
| Jun 7, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 50.80 | -0.58% | 217 |
| Jun 6, 2024 | 51.93 | 51.94 | 51.91 | 51.91 | 51.10 | -0.14% | 1,161 |
| Jun 5, 2024 | 51.88 | 51.98 | 51.88 | 51.98 | 51.17 | 0.21% | 492 |
| Jun 4, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.06 | 0.14% | 119 |
| Jun 3, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 50.99 | -0.36% | 543 |
| May 31, 2024 | 51.86 | 51.98 | 51.81 | 51.98 | 50.90 | 0.56% | 6,472 |
| May 30, 2024 | 51.70 | 51.71 | 51.69 | 51.69 | 50.62 | 0.48% | 1,747 |
| May 29, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.37 | -0.29% | 468 |
| May 28, 2024 | 51.76 | 51.76 | 51.58 | 51.59 | 50.52 | -0.42% | 753 |
| May 24, 2024 | 51.70 | 51.85 | 51.70 | 51.81 | 50.73 | 0.26% | 1,358 |
| May 23, 2024 | 51.90 | 51.90 | 51.67 | 51.67 | 50.60 | -0.49% | 383 |
| May 22, 2024 | 51.96 | 51.96 | 51.91 | 51.93 | 50.85 | -0.28% | 1,407 |
| May 21, 2024 | 52.09 | 52.09 | 52.07 | 52.07 | 50.99 | 0.05% | 1,030 |
| May 20, 2024 | 52.03 | 52.09 | 52.02 | 52.05 | 50.97 | 0.12% | 8,450 |
| May 17, 2024 | 51.94 | 51.98 | 51.92 | 51.98 | 50.90 | -0.24% | 968 |
| May 16, 2024 | 52.26 | 52.26 | 52.11 | 52.11 | 51.03 | -0.22% | 1,455 |
| May 15, 2024 | 52.06 | 52.22 | 52.06 | 52.22 | 51.14 | 0.84% | 1,598 |
| May 14, 2024 | 51.77 | 51.83 | 51.75 | 51.79 | 50.71 | 0.18% | 15,965 |
| May 13, 2024 | 51.72 | 51.74 | 51.69 | 51.69 | 50.62 | 0.09% | 1,953 |
| May 10, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 50.57 | -0.32% | 276 |
| May 9, 2024 | 51.64 | 51.81 | 51.64 | 51.81 | 50.74 | 0.34% | 8,582 |
| May 8, 2024 | 51.63 | 51.67 | 51.62 | 51.64 | 50.57 | -0.26% | 1,334 |
| May 7, 2024 | 51.84 | 51.87 | 51.77 | 51.77 | 50.70 | 0.13% | 1,314 |
| May 6, 2024 | 51.65 | 51.73 | 51.65 | 51.71 | 50.63 | 0.22% | 1,074 |
| May 3, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 50.52 | 0.69% | 93 |