iShares Emerging Markets Bond Active ETF (BREM)
NASDAQ: BREM · Real-Time Price · USD
48.91
-0.16 (-0.32%)
At close: Nov 5, 2026, 4:00 PM EST
48.91
0.00 (0.00%)
After-hours: Nov 5, 2026, 4:15 PM EST
BREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.32% | 106 |
| Nov 4, 2026 | 48.85 | 49.07 | 48.85 | 49.07 | 49.07 | 0.69% | 547 |
| Nov 3, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.20% | 7 |
| Nov 2, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.07% | 9 |
| Oct 30, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.79 | -0.23% | 12 |
| Oct 29, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.91 | 0.53% | 5 |
| Oct 28, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.65 | 0.06% | 126 |
| Oct 27, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.62 | 0.27% | 63 |
| Oct 26, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.49 | -0.23% | 9 |
| Oct 23, 2026 | 48.76 | 48.84 | 48.76 | 48.84 | 48.60 | 0.06% | 610 |
| Oct 22, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.57 | 0.14% | 7 |
| Oct 21, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.50 | 0.27% | 60 |
| Oct 20, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.37 | 0.03% | 12 |
| Oct 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | -0.54% | 25 |
| Oct 16, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.62 | -0.03% | 12 |
| Oct 15, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.63 | 0.27% | 9 |
| Oct 14, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.50 | -0.05% | 9 |
| Oct 13, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.53 | 0.05% | 29 |
| Oct 12, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.50 | -0.02% | 8 |
| Oct 9, 2026 | 48.71 | 48.76 | 48.68 | 48.76 | 48.51 | 0.34% | 615 |
| Oct 8, 2026 | 48.35 | 48.59 | 48.35 | 48.59 | 48.35 | 0.09% | 249 |
| Oct 7, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.30 | -0.26% | 41 |
| Oct 6, 2026 | 49.04 | 49.04 | 48.67 | 48.67 | 48.43 | 0.82% | 130 |
| Oct 5, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.03 | 0.08% | 22 |
| Oct 2, 2026 | 48.32 | 48.32 | 48.24 | 48.24 | 48.00 | 0.07% | 121 |
| Oct 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | -0.63% | 106 |
| Sep 30, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.26 | -0.38% | 11 |
| Sep 29, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.45 | 0.01% | 11 |
| Sep 28, 2026 | 48.93 | 49.00 | 48.92 | 48.92 | 48.44 | -0.94% | 546 |
| Sep 25, 2026 | 49.59 | 49.59 | 49.39 | 49.39 | 48.90 | -0.44% | 1,311 |
| Sep 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.11 | -0.55% | 12 |
| Sep 23, 2026 | 49.88 | 49.89 | 49.83 | 49.88 | 49.39 | -0.78% | 914 |
| Sep 22, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.77 | 0.10% | 115 |
| Sep 21, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.73 | 0.27% | 32 |
| Sep 18, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.59 | -0.13% | 53 |
| Sep 17, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.66 | 0.40% | 12 |
| Sep 16, 2026 | 49.96 | 49.96 | 49.95 | 49.95 | 49.46 | 0.08% | 169 |
| Sep 15, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.42 | -0.24% | 10 |
| Sep 14, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.54 | -0.44% | 11 |
| Sep 11, 2026 | 50.35 | 50.35 | 50.25 | 50.25 | 49.75 | -0.02% | 145 |
| Sep 10, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.76 | -0.54% | 11 |
| Sep 9, 2026 | 50.70 | 50.70 | 50.53 | 50.53 | 50.03 | -0.23% | 323 |
| Sep 8, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.15 | -0.13% | 16 |
| Sep 4, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.21 | 0.27% | 17 |
| Sep 3, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.08 | 0.29% | 20 |
| Sep 2, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 49.93 | 0.01% | 13 |
| Sep 1, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 49.92 | -0.36% | 11 |
| Aug 31, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.10 | -0.13% | 146 |
| Aug 28, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.17 | -0.10% | 10 |
| Aug 27, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.22 | -0.02% | 10 |