iShares Emerging Markets Bond Active ETF (BREM)
NASDAQ: BREM · Real-Time Price · USD
51.92
-0.11 (-0.21%)
Feb 27, 2026, 4:00 PM EST - Market closed
BREM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.96 | 51.96 | 51.92 | 51.92 | 51.92 | -0.21% | 630 |
| Feb 26, 2026 | 52.04 | 52.04 | 52.03 | 52.03 | 52.03 | -0.03% | 1,541 |
| Feb 25, 2026 | 51.97 | 52.05 | 51.97 | 52.05 | 52.05 | 0.07% | 358 |
| Feb 24, 2026 | 52.02 | 52.02 | 52.01 | 52.01 | 52.01 | -0.02% | 1,080 |
| Feb 23, 2026 | 52.07 | 52.09 | 52.02 | 52.02 | 52.02 | -0.03% | 1,672 |
| Feb 20, 2026 | 51.98 | 52.04 | 51.97 | 52.04 | 52.04 | 0.11% | 607 |
| Feb 19, 2026 | 52.04 | 52.04 | 51.98 | 51.98 | 51.98 | -0.22% | 828 |
| Feb 18, 2026 | 52.15 | 52.15 | 52.10 | 52.10 | 52.10 | - | 1,443 |
| Feb 17, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.16% | 97 |
| Feb 13, 2026 | 52.00 | 52.02 | 52.00 | 52.02 | 52.02 | 0.11% | 2,623 |
| Feb 12, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.34% | - |
| Feb 11, 2026 | 51.77 | 51.82 | 51.73 | 51.79 | 51.79 | 0.09% | 1,636 |
| Feb 10, 2026 | 51.73 | 51.74 | 51.73 | 51.74 | 51.74 | 0.20% | 383 |
| Feb 9, 2026 | 51.59 | 51.66 | 51.56 | 51.64 | 51.64 | 0.21% | 2,673 |
| Feb 6, 2026 | 51.49 | 51.53 | 51.49 | 51.53 | 51.53 | -0.03% | 4,902 |
| Feb 5, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.15% | 150 |
| Feb 4, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.02% | 213 |
| Feb 3, 2026 | 51.52 | 51.52 | 51.48 | 51.48 | 51.48 | 0.04% | 315 |
| Feb 2, 2026 | 51.47 | 51.51 | 51.45 | 51.46 | 51.46 | -0.41% | 4,234 |
| Jan 30, 2026 | 51.68 | 51.71 | 51.67 | 51.67 | 51.40 | 0.12% | 3,360 |
| Jan 29, 2026 | 51.64 | 51.64 | 51.61 | 51.61 | 51.34 | -0.01% | 105 |
| Jan 28, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.35 | -0.10% | 83 |
| Jan 27, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.40 | 0.07% | 1,803 |
| Jan 26, 2026 | 51.57 | 51.67 | 51.57 | 51.63 | 51.37 | 0.22% | 392 |
| Jan 23, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.25 | 0.13% | 94 |
| Jan 22, 2026 | 51.46 | 51.46 | 51.45 | 51.45 | 51.19 | 0.38% | 157 |
| Jan 21, 2026 | 51.12 | 51.26 | 51.12 | 51.26 | 50.99 | 0.44% | 4,169 |
| Jan 20, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 50.77 | -0.59% | 27 |
| Jan 16, 2026 | 51.35 | 51.35 | 51.34 | 51.34 | 51.07 | -0.07% | 137 |
| Jan 15, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.11 | 0.19% | 146 |
| Jan 14, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.01 | 0.03% | 2 |
| Jan 13, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.00 | -0.05% | 21 |
| Jan 12, 2026 | 51.28 | 51.29 | 51.28 | 51.29 | 51.02 | -0.09% | 173 |
| Jan 9, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.07 | 0.30% | 81 |
| Jan 8, 2026 | 51.11 | 51.18 | 51.11 | 51.18 | 50.91 | -0.25% | 286 |
| Jan 7, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.04 | -0.22% | 132 |
| Jan 6, 2026 | 51.32 | 51.43 | 51.30 | 51.42 | 51.16 | 0.29% | 2,291 |
| Jan 5, 2026 | 51.08 | 51.27 | 51.08 | 51.27 | 51.01 | 0.46% | 243 |
| Jan 2, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 50.77 | -0.02% | 132 |
| Dec 31, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.78 | -0.02% | - |
| Dec 30, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.79 | -0.02% | 84 |
| Dec 29, 2025 | 51.10 | 51.10 | 51.07 | 51.07 | 50.80 | -0.04% | 2,117 |
| Dec 26, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.82 | -0.04% | 45 |
| Dec 24, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 50.84 | 0.21% | 47 |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 0.07% | 8 |
| Dec 22, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.70 | 0.06% | 190 |
| Dec 19, 2025 | 50.98 | 50.98 | 50.94 | 50.94 | 50.67 | -0.56% | 169 |
| Dec 18, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.71 | 0.28% | 4 |
| Dec 17, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.56 | -0.45% | 60 |
| Dec 16, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 50.79 | 0.27% | 128 |