iShares Emerging Markets Bond Active ETF (BREM)
NASDAQ: BREM · Real-Time Price · USD
50.71
+0.14 (0.27%)
At close: Sep 4, 2026, 4:00 PM EDT
50.71
0.00 (0.00%)
After-hours: Sep 4, 2026, 4:15 PM EDT
BREM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | - | 0.27% | 18 |
| Sep 3, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.29% | 20 |
| Sep 2, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.01% | 12 |
| Sep 1, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.36% | 11 |
| Aug 31, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.60 | -0.13% | 146 |
| Aug 28, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.67 | -0.10% | 10 |
| Aug 27, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.72 | -0.02% | 10 |
| Aug 26, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.73 | -0.11% | 12 |
| Aug 25, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 50.78 | 0.35% | 23 |
| Aug 24, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.61 | 0.07% | 11 |
| Aug 21, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.57 | 0.03% | 17 |
| Aug 20, 2026 | 50.84 | 50.84 | 50.80 | 50.80 | 50.56 | -0.37% | 152 |
| Aug 19, 2026 | 50.98 | 50.99 | 50.89 | 50.99 | 50.74 | 0.66% | 10,112 |
| Aug 18, 2026 | 50.73 | 50.73 | 50.65 | 50.65 | 50.41 | -0.18% | 239 |
| Aug 17, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.50 | -0.30% | 122 |
| Aug 14, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.65 | -0.11% | 10 |
| Aug 13, 2026 | 50.96 | 50.96 | 50.95 | 50.95 | 50.71 | 0.36% | 810 |
| Aug 12, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.53 | 0.05% | 13 |
| Aug 11, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.50 | -0.06% | 11 |
| Aug 10, 2026 | 50.85 | 50.85 | 50.77 | 50.77 | 50.53 | -0.19% | 117 |
| Aug 7, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.63 | 0.23% | 15 |
| Aug 6, 2026 | 50.86 | 50.89 | 50.75 | 50.75 | 50.51 | -0.15% | 1,986 |
| Aug 5, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.59 | -0.05% | 21 |
| Aug 4, 2026 | 50.65 | 50.85 | 50.65 | 50.85 | 50.61 | 0.44% | 3,630 |
| Aug 3, 2026 | 50.18 | 50.65 | 50.18 | 50.63 | 50.39 | 0.63% | 19,111 |
| Jul 31, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.07 | -0.18% | 95 |
| Jul 30, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.16 | -0.06% | 11 |
| Jul 29, 2026 | 50.80 | 50.80 | 50.64 | 50.67 | 50.19 | -0.55% | 2,231 |
| Jul 28, 2026 | 50.83 | 51.02 | 50.82 | 50.95 | 50.47 | 0.24% | 1,039 |
| Jul 27, 2026 | 50.80 | 50.83 | 50.77 | 50.83 | 50.35 | 0.38% | 1,545 |
| Jul 24, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.16 | -0.02% | 93 |
| Jul 23, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.17 | -0.55% | 12 |
| Jul 22, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.45 | -0.15% | 11 |
| Jul 21, 2026 | 51.03 | 51.03 | 51.00 | 51.00 | 50.52 | -0.09% | 1,212 |
| Jul 20, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.57 | -0.07% | 130 |
| Jul 17, 2026 | 51.00 | 51.08 | 51.00 | 51.08 | 50.60 | -0.11% | 231 |
| Jul 16, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.66 | -0.15% | 12 |
| Jul 15, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 50.73 | 0.12% | 100 |
| Jul 14, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.67 | 0.10% | 26 |
| Jul 13, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.62 | -0.38% | 728 |
| Jul 10, 2026 | 51.39 | 51.39 | 51.30 | 51.30 | 50.82 | 0.13% | 128 |
| Jul 9, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 50.75 | 0.15% | 15 |
| Jul 8, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.68 | -0.22% | 18 |
| Jul 7, 2026 | 51.32 | 51.32 | 51.25 | 51.27 | 50.79 | -0.21% | 7,042 |
| Jul 6, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 50.90 | 0.14% | 120 |
| Jul 2, 2026 | 51.25 | 51.31 | 51.25 | 51.31 | 50.83 | 0.09% | 212 |
| Jul 1, 2026 | 51.17 | 51.27 | 51.17 | 51.27 | 50.79 | -0.11% | 469 |
| Jun 30, 2026 | 51.57 | 51.58 | 51.50 | 51.58 | 50.84 | -0.01% | 3,427 |
| Jun 29, 2026 | 51.58 | 51.59 | 51.54 | 51.59 | 50.84 | 0.03% | 414 |
| Jun 26, 2026 | 51.66 | 51.66 | 51.48 | 51.57 | 50.83 | -0.13% | 2,110 |