iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
53.55
-0.05 (-0.08%)
At close: Aug 14, 2025, 4:00 PM
53.55
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.55 | 53.57 | 53.52 | 53.55 | 53.55 | -0.08% | 791 |
| Aug 13, 2025 | 53.56 | 53.60 | 53.56 | 53.60 | 53.60 | 0.33% | 469 |
| Aug 12, 2025 | 53.35 | 53.42 | 53.35 | 53.42 | 53.42 | 0.22% | 1,191 |
| Aug 11, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.07% | 269 |
| Aug 8, 2025 | 53.25 | 53.30 | 53.25 | 53.26 | 53.26 | 0.07% | 338 |
| Aug 7, 2025 | 53.25 | 53.25 | 53.22 | 53.22 | 53.22 | 0.06% | 2,038 |
| Aug 6, 2025 | 53.09 | 53.21 | 53.09 | 53.19 | 53.19 | 0.05% | 3,109 |
| Aug 5, 2025 | 53.18 | 53.21 | 53.13 | 53.16 | 53.16 | -0.01% | 2,267 |
| Aug 4, 2025 | 53.06 | 53.17 | 53.06 | 53.17 | 53.17 | 0.31% | 386 |
| Aug 1, 2025 | 53.03 | 53.03 | 52.95 | 53.00 | 53.00 | -0.19% | 659 |
| Jul 31, 2025 | 53.14 | 53.14 | 53.10 | 53.10 | 52.81 | -0.01% | 164 |
| Jul 30, 2025 | 53.17 | 53.17 | 53.05 | 53.11 | 52.81 | -0.16% | 873 |
| Jul 29, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 52.90 | 0.29% | 33 |
| Jul 28, 2025 | 53.01 | 53.04 | 53.00 | 53.04 | 52.74 | -0.03% | 1,087 |
| Jul 25, 2025 | 52.98 | 53.05 | 52.97 | 53.05 | 52.76 | 0.25% | 1,054 |
| Jul 24, 2025 | 52.88 | 52.94 | 52.88 | 52.92 | 52.63 | -0.03% | 858 |
| Jul 23, 2025 | 52.94 | 52.94 | 52.93 | 52.94 | 52.64 | -0.02% | 380 |
| Jul 22, 2025 | 52.93 | 52.94 | 52.93 | 52.94 | 52.65 | 0.23% | 290 |
| Jul 21, 2025 | 52.89 | 52.89 | 52.82 | 52.82 | 52.53 | 0.25% | 622 |
| Jul 18, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.40 | 0.21% | 338 |
| Jul 17, 2025 | 52.52 | 52.58 | 52.52 | 52.58 | 52.29 | 0.07% | 189 |
| Jul 16, 2025 | 52.56 | 52.56 | 52.53 | 52.54 | 52.25 | 0.08% | 809 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | -0.25% | 38 |
| Jul 14, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.34 | - | 109 |
| Jul 11, 2025 | 52.66 | 52.66 | 52.59 | 52.63 | 52.34 | -0.31% | 673 |
| Jul 10, 2025 | 52.94 | 52.94 | 52.69 | 52.80 | 52.50 | -0.04% | 2,025 |
| Jul 9, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.52 | 0.55% | 121 |
| Jul 8, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.23 | -0.28% | 321 |
| Jul 7, 2025 | 52.76 | 52.76 | 52.67 | 52.67 | 52.38 | -0.38% | 908 |
| Jul 3, 2025 | 52.84 | 52.87 | 52.83 | 52.87 | 52.58 | 0.09% | 1,128 |
| Jul 2, 2025 | 52.75 | 52.83 | 52.73 | 52.83 | 52.53 | 0.02% | 1,350 |
| Jul 1, 2025 | 52.83 | 52.85 | 52.79 | 52.82 | 52.52 | -0.43% | 2,345 |
| Jun 30, 2025 | 52.96 | 53.04 | 52.94 | 53.04 | 52.48 | 0.39% | 617 |
| Jun 27, 2025 | 52.73 | 52.88 | 52.73 | 52.83 | 52.28 | -0.07% | 1,890 |
| Jun 26, 2025 | 52.79 | 52.87 | 52.79 | 52.87 | 52.31 | 0.30% | 1,721 |
| Jun 25, 2025 | 52.66 | 52.71 | 52.63 | 52.71 | 52.15 | -0.03% | 482 |
| Jun 24, 2025 | 52.58 | 52.73 | 52.58 | 52.73 | 52.17 | 0.41% | 1,122 |
| Jun 23, 2025 | 52.48 | 52.61 | 52.45 | 52.51 | 51.95 | 0.26% | 4,331 |
| Jun 20, 2025 | 52.27 | 52.38 | 52.27 | 52.38 | 51.82 | 0.15% | 1,579 |
| Jun 18, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.74 | 0.05% | 953 |
| Jun 17, 2025 | 52.26 | 52.35 | 52.23 | 52.27 | 51.72 | 0.06% | 1,214 |
| Jun 16, 2025 | 52.29 | 52.29 | 52.24 | 52.24 | 51.69 | - | 801 |
| Jun 13, 2025 | 52.32 | 52.32 | 52.24 | 52.24 | 51.69 | -0.42% | 781 |
| Jun 12, 2025 | 52.41 | 52.46 | 52.41 | 52.46 | 51.91 | 0.11% | 1,590 |
| Jun 11, 2025 | 52.30 | 52.44 | 52.30 | 52.41 | 51.85 | 0.32% | 6,561 |
| Jun 10, 2025 | 52.18 | 52.25 | 52.18 | 52.24 | 51.69 | 0.30% | 454 |
| Jun 9, 2025 | 52.06 | 52.13 | 52.06 | 52.09 | 51.53 | 0.18% | 303 |
| Jun 6, 2025 | 51.98 | 51.99 | 51.98 | 51.99 | 51.44 | -0.11% | 516 |
| Jun 5, 2025 | 52.16 | 52.26 | 52.05 | 52.05 | 51.50 | -0.15% | 1,914 |
| Jun 4, 2025 | 52.14 | 52.15 | 52.12 | 52.13 | 51.57 | 0.37% | 3,225 |