iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)

BATS: BEMB · Real-Time Price · USD

52.82

0.00 (0.01%)

At close: Aug 7, 2026, 4:00 PM EDT

52.85

+0.04 (0.07%)

After-hours: Aug 7, 2026, 8:00 PM EDT

BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	52.89	52.89	52.80	52.81	52.81	-0.01%	682
Aug 6, 2026	52.82	52.82	52.78	52.81	52.81	-0.01%	1,154
Aug 5, 2026	52.79	52.82	52.79	52.82	52.82	-0.05%	862
Aug 4, 2026	52.72	52.85	52.72	52.85	52.85	0.44%	1,029
Aug 3, 2026	52.62	52.62	52.62	52.62	52.61	0.37%	80
Jul 31, 2026	52.66	52.69	52.66	52.69	52.42	-0.04%	248
Jul 30, 2026	52.71	52.71	52.71	52.71	52.44	0.40%	61
Jul 29, 2026	52.52	52.52	52.50	52.50	52.23	-0.68%	203
Jul 28, 2026	52.80	52.86	52.80	52.86	52.59	0.16%	272
Jul 27, 2026	52.78	52.78	52.78	52.78	52.51	0.26%	345
Jul 24, 2026	52.63	52.64	52.63	52.64	52.37	0.05%	311
Jul 23, 2026	52.62	52.62	52.62	52.62	52.35	-0.27%	46
Jul 22, 2026	52.76	52.76	52.76	52.76	52.49	-0.25%	189
Jul 21, 2026	52.89	52.89	52.86	52.89	52.62	0.01%	735
Jul 20, 2026	52.98	52.98	52.89	52.89	52.62	-0.16%	626
Jul 17, 2026	53.02	53.02	52.95	52.97	52.70	0.01%	1,158
Jul 16, 2026	52.97	52.97	52.97	52.97	52.70	-0.11%	272
Jul 15, 2026	52.80	53.05	52.80	53.03	52.75	0.15%	1,840
Jul 14, 2026	53.00	53.00	52.94	52.94	52.67	0.14%	118
Jul 13, 2026	53.03	53.03	52.83	52.87	52.60	-0.45%	2,250
Jul 10, 2026	53.08	53.14	53.08	53.11	52.84	0.05%	2,502
Jul 9, 2026	53.11	53.11	53.09	53.09	52.81	0.25%	352
Jul 8, 2026	52.93	52.95	52.93	52.95	52.68	-0.29%	2,962
Jul 7, 2026	53.11	53.11	53.11	53.11	52.83	-0.34%	980
Jul 6, 2026	53.29	53.29	53.25	53.29	53.01	0.13%	824
Jul 2, 2026	53.22	53.22	53.17	53.22	52.95	0.11%	1,764
Jul 1, 2026	53.16	53.16	53.16	53.16	52.89	-0.03%	70
Jun 30, 2026	53.51	53.53	53.44	53.44	52.90	-0.24%	540
Jun 29, 2026	53.58	53.58	53.55	53.57	53.03	0.14%	2,593
Jun 26, 2026	53.50	53.50	53.50	53.50	52.96	-	13
Jun 25, 2026	53.50	53.50	53.50	53.50	52.96	0.02%	48
Jun 24, 2026	53.40	53.49	53.40	53.49	52.95	0.16%	1,117
Jun 23, 2026	53.40	53.42	53.39	53.41	52.87	-0.11%	1,156
Jun 22, 2026	53.53	53.53	53.47	53.47	52.93	-0.33%	355
Jun 18, 2026	53.65	53.65	53.65	53.65	53.10	0.33%	181
Jun 17, 2026	53.60	53.60	53.47	53.47	52.93	-0.27%	828
Jun 16, 2026	53.63	53.63	53.62	53.62	53.07	0.06%	334
Jun 15, 2026	53.61	53.62	53.58	53.58	53.04	0.29%	1,264
Jun 12, 2026	53.43	53.43	53.43	53.43	52.89	0.09%	55
Jun 11, 2026	53.38	53.38	53.38	53.38	52.84	0.74%	299
Jun 10, 2026	52.98	52.99	52.97	52.99	52.45	-0.21%	1,212
Jun 9, 2026	53.08	53.13	53.08	53.10	52.56	0.18%	1,474
Jun 8, 2026	53.04	53.06	53.01	53.01	52.47	-0.20%	5,030
Jun 5, 2026	53.11	53.11	53.11	53.11	52.57	-0.44%	610
Jun 4, 2026	53.35	53.35	53.35	53.35	52.81	0.18%	531
Jun 3, 2026	53.27	53.27	53.21	53.25	52.71	-0.34%	1,921
Jun 2, 2026	53.43	53.43	53.43	53.43	52.89	0.30%	16
Jun 1, 2026	53.27	53.27	53.27	53.27	52.73	-0.11%	384
May 29, 2026	53.60	53.62	53.60	53.60	52.79	0.19%	396
May 28, 2026	53.34	53.50	53.34	53.50	52.69	0.20%	2,865