iShares Emerging Markets Bond Active ETF (BREM)
NASDAQ: BREM · Real-Time Price · USD
50.83
+0.01 (0.02%)
Nov 14, 2025, 4:00 PM EST - Market closed
BREM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 50.84 | 50.84 | 50.83 | 50.83 | 50.83 | 0.02% | 400 |
| Nov 13, 2025 | 50.92 | 50.92 | 50.82 | 50.82 | 50.82 | -0.06% | 900 |
| Nov 12, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.04% | 44 |
| Nov 11, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.27% | - |
| Nov 10, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.01% | 112 |
| Nov 7, 2025 | 50.70 | 50.73 | 50.68 | 50.73 | 50.73 | -0.04% | 750 |
| Nov 6, 2025 | 50.72 | 50.75 | 50.70 | 50.75 | 50.75 | 0.10% | 439 |
| Nov 5, 2025 | 50.70 | 50.70 | 50.68 | 50.70 | 50.70 | -0.06% | 466 |
| Nov 4, 2025 | 50.70 | 50.73 | 50.68 | 50.73 | 50.73 | -0.26% | 700 |
| Nov 3, 2025 | 50.83 | 50.86 | 50.79 | 50.86 | 50.86 | -0.06% | 1,001 |
| Oct 31, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.21% | 4 |
| Oct 30, 2025 | 50.81 | 50.81 | 50.77 | 50.79 | 50.79 | -0.27% | 4,201 |
| Oct 29, 2025 | 51.00 | 51.00 | 50.92 | 50.92 | 50.92 | -0.07% | 1,217 |
| Oct 28, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.02% | 42 |
| Oct 27, 2025 | 50.63 | 50.97 | 50.63 | 50.97 | 50.97 | 0.69% | 218 |
| Oct 24, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.62 | 0.29% | 276 |
| Oct 23, 2025 | 50.52 | 50.52 | 50.47 | 50.47 | 50.47 | -0.06% | 285 |
| Oct 22, 2025 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | -0.21% | 647 |
| Oct 21, 2025 | 50.64 | 50.64 | 50.61 | 50.61 | 50.61 | 0.25% | 296 |
| Oct 20, 2025 | 50.48 | 50.60 | 50.48 | 50.48 | 50.48 | 0.28% | 2,558 |
| Oct 17, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.12% | 15 |