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

BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	53.09	53.09	52.82	52.82	-	-0.13%	827
May 15, 2026	52.89	52.89	52.89	52.89	52.89	-0.60%	118
May 14, 2026	53.21	53.21	53.21	53.21	53.21	0.05%	25
May 13, 2026	53.20	53.20	53.19	53.19	53.19	-0.17%	4,248
May 12, 2026	53.28	53.28	53.28	53.28	53.28	-0.19%	119
May 11, 2026	53.42	53.45	53.38	53.38	53.38	-0.20%	565
May 8, 2026	53.49	53.49	53.49	53.49	53.49	0.21%	94
May 7, 2026	53.50	53.50	53.36	53.37	53.37	-0.30%	697
May 6, 2026	53.48	53.53	53.48	53.53	53.53	0.63%	978
May 5, 2026	53.23	53.23	53.20	53.20	53.20	0.34%	913
May 4, 2026	53.16	53.20	53.02	53.02	53.02	-0.41%	1,478
May 1, 2026	53.43	53.43	53.16	53.24	53.24	-0.38%	3,879
Apr 30, 2026	53.42	53.44	53.34	53.44	53.17	0.29%	961
Apr 29, 2026	53.29	53.29	53.29	53.29	53.02	-0.30%	147
Apr 28, 2026	53.37	53.45	53.37	53.45	53.18	-0.17%	298
Apr 27, 2026	53.47	53.60	53.47	53.54	53.27	-0.14%	1,342
Apr 24, 2026	53.58	53.63	53.58	53.62	53.35	0.19%	1,422
Apr 23, 2026	53.66	53.66	53.51	53.51	53.24	-0.29%	287
Apr 22, 2026	53.67	53.67	53.67	53.67	53.40	0.21%	87
Apr 21, 2026	53.56	53.56	53.56	53.56	53.29	-0.37%	207
Apr 20, 2026	53.82	53.82	53.75	53.76	53.49	-0.02%	2,513
Apr 17, 2026	53.81	53.85	53.77	53.77	53.50	0.61%	1,667
Apr 16, 2026	53.54	53.54	53.45	53.45	53.18	-0.30%	332
Apr 15, 2026	53.61	53.61	53.61	53.61	53.34	-0.14%	134
Apr 14, 2026	53.70	53.70	53.68	53.68	53.41	0.36%	352
Apr 13, 2026	53.26	53.49	53.15	53.49	53.22	0.49%	1,379
Apr 10, 2026	53.26	53.26	53.23	53.23	52.96	-	505
Apr 9, 2026	53.23	53.23	53.23	53.23	52.96	0.36%	159
Apr 8, 2026	53.14	53.14	53.04	53.04	52.77	0.82%	712
Apr 7, 2026	52.54	52.61	52.48	52.61	52.35	0.10%	815
Apr 6, 2026	52.56	52.56	52.56	52.56	52.30	0.01%	376
Apr 2, 2026	52.31	52.56	52.31	52.56	52.29	0.09%	1,041
Apr 1, 2026	52.53	52.59	52.51	52.51	52.25	-0.31%	4,403
Mar 31, 2026	52.67	52.67	52.67	52.67	52.14	0.75%	161
Mar 30, 2026	52.35	52.35	52.25	52.28	51.75	0.16%	3,322
Mar 27, 2026	52.19	52.19	52.19	52.19	51.67	-0.41%	185
Mar 26, 2026	52.72	52.72	52.41	52.41	51.88	-0.80%	476
Mar 25, 2026	52.73	52.84	52.73	52.84	52.30	0.66%	1,409
Mar 24, 2026	52.49	52.49	52.49	52.49	51.96	-0.39%	50
Mar 23, 2026	52.45	52.69	52.45	52.69	52.16	0.67%	512
Mar 20, 2026	52.54	52.54	52.35	52.35	51.82	-1.16%	1,409
Mar 19, 2026	52.73	52.96	52.73	52.96	52.43	0.14%	5,358
Mar 18, 2026	53.00	53.15	52.89	52.89	52.35	-0.57%	1,730
Mar 17, 2026	53.19	53.19	53.19	53.19	52.65	0.25%	292
Mar 16, 2026	53.01	53.09	53.01	53.06	52.52	0.32%	1,208
Mar 13, 2026	53.02	53.02	52.87	52.89	52.35	-0.34%	2,306
Mar 12, 2026	53.17	53.17	53.06	53.06	52.53	-0.71%	872
Mar 11, 2026	53.49	53.49	53.45	53.45	52.91	-0.21%	1,056
Mar 10, 2026	53.61	53.70	53.56	53.56	53.01	-0.05%	967
Mar 9, 2026	53.34	53.58	53.34	53.58	53.04	0.23%	299

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.