iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
51.68
+0.11 (0.22%)
May 9, 2025, 10:43 AM - Market open
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 51.65 | 51.65 | 51.57 | 51.57 | 51.57 | -0.16% | 304 |
| May 7, 2025 | 51.79 | 51.79 | 51.65 | 51.65 | 51.65 | 0.09% | 12,369 |
| May 6, 2025 | 51.46 | 51.60 | 51.46 | 51.60 | 51.60 | 0.32% | 1,929 |
| May 5, 2025 | 51.56 | 51.56 | 51.44 | 51.44 | 51.44 | -0.23% | 1,302 |
| May 2, 2025 | 51.57 | 51.57 | 51.55 | 51.55 | 51.55 | -0.12% | 339 |
| May 1, 2025 | 51.75 | 51.75 | 51.60 | 51.62 | 51.62 | -0.68% | 844 |
| Apr 30, 2025 | 51.87 | 51.97 | 51.78 | 51.97 | 51.70 | -0.37% | 2,451 |
| Apr 29, 2025 | 52.18 | 52.18 | 52.16 | 52.16 | 51.89 | 0.08% | 289 |
| Apr 28, 2025 | 52.00 | 52.12 | 52.00 | 52.12 | 51.85 | 0.24% | 483 |
| Apr 25, 2025 | 51.87 | 52.00 | 51.87 | 52.00 | 51.72 | 0.23% | 2,724 |
| Apr 24, 2025 | 51.84 | 51.88 | 51.84 | 51.88 | 51.60 | 0.87% | 579 |
| Apr 23, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.16 | 0.37% | 192 |
| Apr 22, 2025 | 51.24 | 51.35 | 51.21 | 51.24 | 50.97 | 0.74% | 2,897 |
| Apr 21, 2025 | 51.13 | 51.13 | 50.77 | 50.86 | 50.60 | -0.83% | 2,651 |
| Apr 17, 2025 | 51.32 | 51.35 | 51.29 | 51.29 | 51.02 | 0.21% | 6,158 |
| Apr 16, 2025 | 51.00 | 51.18 | 51.00 | 51.18 | 50.91 | - | 1,109 |
| Apr 15, 2025 | 51.19 | 51.21 | 51.18 | 51.18 | 50.91 | 0.43% | 747 |
| Apr 14, 2025 | 50.91 | 51.01 | 50.91 | 50.96 | 50.69 | 0.70% | 2,446 |
| Apr 11, 2025 | 50.21 | 50.60 | 50.21 | 50.60 | 50.34 | 0.27% | 1,012 |
| Apr 10, 2025 | 50.39 | 50.65 | 50.39 | 50.47 | 50.20 | -1.65% | 1,057 |
| Apr 9, 2025 | 49.88 | 51.31 | 49.88 | 51.31 | 51.04 | 2.10% | 3,660 |
| Apr 8, 2025 | 50.85 | 50.85 | 50.19 | 50.26 | 49.99 | -0.95% | 4,257 |
| Apr 7, 2025 | 50.90 | 51.41 | 50.47 | 50.74 | 50.47 | -1.32% | 12,986 |
| Apr 4, 2025 | 51.67 | 51.73 | 51.42 | 51.42 | 51.15 | -1.10% | 2,188 |
| Apr 3, 2025 | 52.07 | 52.07 | 51.99 | 51.99 | 51.72 | -0.38% | 755 |
| Apr 2, 2025 | 52.22 | 52.26 | 52.06 | 52.19 | 51.92 | -0.06% | 683 |
| Apr 1, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.95 | -0.26% | 180 |
| Mar 31, 2025 | 52.24 | 52.36 | 52.20 | 52.36 | 51.82 | 0.16% | 3,531 |
| Mar 28, 2025 | 52.49 | 52.49 | 52.24 | 52.28 | 51.73 | 0.10% | 1,727 |
| Mar 27, 2025 | 52.36 | 52.36 | 52.22 | 52.23 | 51.69 | -0.13% | 1,896 |
| Mar 26, 2025 | 52.39 | 52.39 | 52.27 | 52.29 | 51.75 | -0.37% | 3,619 |
| Mar 25, 2025 | 52.56 | 52.56 | 52.49 | 52.49 | 51.94 | 0.05% | 4,057 |
| Mar 24, 2025 | 52.65 | 52.65 | 52.45 | 52.46 | 51.92 | -0.13% | 1,871 |
| Mar 21, 2025 | 52.51 | 52.53 | 52.49 | 52.53 | 51.99 | -0.13% | 965 |
| Mar 20, 2025 | 52.71 | 52.76 | 52.57 | 52.60 | 52.06 | -0.12% | 2,001 |
| Mar 19, 2025 | 52.43 | 52.66 | 52.43 | 52.66 | 52.12 | 0.36% | 1,959 |
| Mar 18, 2025 | 52.51 | 52.51 | 52.35 | 52.47 | 51.93 | 0.10% | 7,111 |
| Mar 17, 2025 | 52.57 | 52.57 | 52.37 | 52.42 | 51.88 | 0.16% | 4,257 |
| Mar 14, 2025 | 52.46 | 52.46 | 52.34 | 52.34 | 51.79 | 0.11% | 2,182 |
| Mar 13, 2025 | 52.23 | 52.30 | 52.23 | 52.28 | 51.74 | -0.16% | 2,184 |
| Mar 12, 2025 | 52.40 | 52.62 | 52.35 | 52.36 | 51.82 | 0.04% | 6,157 |
| Mar 11, 2025 | 52.65 | 52.65 | 52.34 | 52.34 | 51.80 | -0.18% | 1,652 |
| Mar 10, 2025 | 52.53 | 52.55 | 52.44 | 52.44 | 51.90 | - | 1,511 |
| Mar 7, 2025 | 52.43 | 52.44 | 52.43 | 52.44 | 51.90 | 0.15% | 340 |
| Mar 6, 2025 | 52.56 | 52.56 | 52.34 | 52.36 | 51.82 | -0.36% | 1,960 |
| Mar 5, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.01 | -0.10% | 365 |
| Mar 4, 2025 | 52.86 | 52.86 | 52.61 | 52.61 | 52.06 | -0.02% | 4,116 |
| Mar 3, 2025 | 52.58 | 52.69 | 52.58 | 52.62 | 52.07 | -0.72% | 3,026 |
| Feb 28, 2025 | 52.87 | 53.00 | 52.87 | 53.00 | 52.18 | 0.50% | 1,430 |
| Feb 27, 2025 | 52.81 | 52.81 | 52.74 | 52.74 | 51.92 | -0.27% | 841 |