iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
BATS: BEMB · Real-Time Price · USD
50.89
+0.07 (0.14%)
At close: Oct 9, 2026, 4:00 PM EDT
50.85
-0.04 (-0.08%)
After-hours: Oct 9, 2026, 8:00 PM EDT
BEMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 50.85 | 50.89 | 50.85 | 50.89 | 50.89 | 0.14% | 374 |
| Oct 8, 2026 | 50.86 | 50.87 | 50.82 | 50.82 | 50.82 | 0.15% | 1,167 |
| Oct 7, 2026 | 50.61 | 50.76 | 50.61 | 50.75 | 50.75 | -0.21% | 2,092 |
| Oct 6, 2026 | 50.80 | 50.85 | 50.75 | 50.85 | 50.85 | 0.63% | 1,212 |
| Oct 5, 2026 | 50.53 | 50.55 | 50.47 | 50.53 | 50.53 | 0.01% | 4,055 |
| Oct 2, 2026 | 50.52 | 50.53 | 50.52 | 50.53 | 50.52 | -0.02% | 1,252 |
| Oct 1, 2026 | 50.36 | 50.54 | 50.36 | 50.54 | 50.54 | -0.25% | 899 |
| Sep 30, 2026 | 51.10 | 51.10 | 50.89 | 50.93 | 50.66 | -0.42% | 2,218 |
| Sep 29, 2026 | 51.05 | 51.15 | 51.05 | 51.15 | 50.88 | -0.09% | 869 |
| Sep 28, 2026 | 51.02 | 51.19 | 51.02 | 51.19 | 50.92 | -0.63% | 2,999 |
| Sep 25, 2026 | 51.51 | 51.52 | 51.33 | 51.52 | 51.24 | 0.02% | 1,309 |
| Sep 24, 2026 | 51.64 | 51.64 | 51.51 | 51.51 | 51.23 | -0.36% | 726 |
| Sep 23, 2026 | 52.00 | 52.00 | 51.69 | 51.69 | 51.42 | -0.89% | 592 |
| Sep 22, 2026 | 52.14 | 52.15 | 52.11 | 52.15 | 51.88 | 0.04% | 492 |
| Sep 21, 2026 | 52.10 | 52.13 | 52.07 | 52.13 | 51.86 | 0.22% | 931 |
| Sep 18, 2026 | 52.00 | 52.02 | 52.00 | 52.02 | 51.74 | -0.24% | 760 |
| Sep 17, 2026 | 52.07 | 52.14 | 52.07 | 52.14 | 51.87 | 0.44% | 295 |
| Sep 16, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.64 | 0.13% | 128 |
| Sep 15, 2026 | 51.89 | 51.96 | 51.85 | 51.85 | 51.57 | -0.16% | 624 |
| Sep 14, 2026 | 51.88 | 52.00 | 51.85 | 51.93 | 51.66 | -0.34% | 3,539 |
| Sep 11, 2026 | 52.07 | 52.13 | 52.07 | 52.11 | 51.83 | 0.03% | 962 |
| Sep 10, 2026 | 52.15 | 52.15 | 52.09 | 52.09 | 51.81 | -0.54% | 488 |
| Sep 9, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.10 | -0.20% | 52 |
| Sep 8, 2026 | 52.50 | 52.50 | 52.48 | 52.48 | 52.20 | -0.10% | 299 |
| Sep 4, 2026 | 52.53 | 52.54 | 52.50 | 52.54 | 52.26 | 0.06% | 953 |
| Sep 3, 2026 | 52.45 | 52.51 | 52.45 | 52.50 | 52.23 | 0.29% | 1,576 |
| Sep 2, 2026 | 52.37 | 52.39 | 52.27 | 52.35 | 52.07 | -0.14% | 4,629 |
| Sep 1, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.15 | -0.25% | 671 |
| Aug 31, 2026 | 52.76 | 52.83 | 52.76 | 52.83 | 52.28 | -0.07% | 1,140 |
| Aug 28, 2026 | 52.94 | 52.94 | 52.85 | 52.87 | 52.32 | -0.38% | 693 |
| Aug 27, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 52.52 | 0.06% | 133 |
| Aug 26, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.49 | -0.07% | 23 |
| Aug 25, 2026 | 52.97 | 53.07 | 52.97 | 53.07 | 52.52 | 0.29% | 1,041 |
| Aug 24, 2026 | 52.87 | 52.92 | 52.87 | 52.92 | 52.37 | 0.22% | 292 |
| Aug 21, 2026 | 52.75 | 52.81 | 52.75 | 52.81 | 52.26 | -0.08% | 523 |
| Aug 20, 2026 | 52.73 | 52.87 | 52.73 | 52.85 | 52.30 | -0.09% | 1,011 |
| Aug 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.35 | 0.35% | 277 |
| Aug 18, 2026 | 52.61 | 52.77 | 52.61 | 52.72 | 52.17 | -0.06% | 3,921 |
| Aug 17, 2026 | 52.76 | 52.78 | 52.72 | 52.75 | 52.20 | -0.19% | 1,516 |
| Aug 14, 2026 | 52.88 | 52.88 | 52.85 | 52.85 | 52.30 | -0.12% | 148 |
| Aug 13, 2026 | 52.88 | 52.91 | 52.77 | 52.91 | 52.36 | 0.36% | 5,061 |
| Aug 12, 2026 | 52.73 | 52.73 | 52.71 | 52.72 | 52.17 | -0.02% | 496 |
| Aug 11, 2026 | 52.78 | 52.96 | 52.73 | 52.73 | 52.18 | 0.05% | 4,041 |
| Aug 10, 2026 | 52.63 | 52.76 | 52.63 | 52.71 | 52.16 | -0.21% | 3,705 |
| Aug 7, 2026 | 52.85 | 52.85 | 52.82 | 52.82 | 52.27 | - | 959 |
| Aug 6, 2026 | 52.82 | 52.82 | 52.78 | 52.81 | 52.27 | -0.01% | 1,154 |
| Aug 5, 2026 | 52.79 | 52.82 | 52.79 | 52.82 | 52.27 | -0.05% | 862 |
| Aug 4, 2026 | 52.72 | 52.85 | 52.72 | 52.85 | 52.30 | 0.44% | 1,029 |
| Aug 3, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.07 | 0.37% | 80 |
| Jul 31, 2026 | 52.66 | 52.69 | 52.66 | 52.69 | 51.88 | -0.04% | 248 |