iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.32
-0.03 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.30 | 45.38 | 45.21 | 45.32 | 45.32 | -0.07% | 15,910 |
| Jun 26, 2025 | 45.25 | 45.35 | 45.25 | 45.35 | 45.35 | 0.25% | 16,057 |
| Jun 25, 2025 | 45.19 | 45.25 | 45.12 | 45.24 | 45.24 | 0.04% | 36,165 |
| Jun 24, 2025 | 45.11 | 45.28 | 45.11 | 45.22 | 45.22 | 0.27% | 118,533 |
| Jun 23, 2025 | 45.00 | 45.16 | 45.00 | 45.10 | 45.10 | 0.20% | 30,654 |
| Jun 20, 2025 | 44.97 | 45.09 | 44.96 | 45.01 | 45.01 | 0.22% | 33,172 |
| Jun 18, 2025 | 44.95 | 45.00 | 44.89 | 44.91 | 44.91 | 0.01% | 22,108 |
| Jun 17, 2025 | 44.91 | 44.95 | 44.88 | 44.91 | 44.91 | 0.05% | 24,719 |
| Jun 16, 2025 | 44.91 | 44.99 | 44.87 | 44.88 | 44.88 | 0.03% | 16,105 |
| Jun 13, 2025 | 44.91 | 44.94 | 44.85 | 44.87 | 44.87 | -0.31% | 23,525 |
| Jun 12, 2025 | 44.97 | 45.02 | 44.97 | 45.01 | 45.01 | 0.14% | 13,308 |
| Jun 11, 2025 | 44.91 | 44.96 | 44.91 | 44.95 | 44.95 | 0.28% | 13,741 |
| Jun 10, 2025 | 44.85 | 44.87 | 44.80 | 44.82 | 44.82 | 0.13% | 20,163 |
| Jun 9, 2025 | 44.70 | 44.80 | 44.70 | 44.76 | 44.76 | 0.20% | 15,740 |
| Jun 6, 2025 | 44.72 | 44.75 | 44.66 | 44.67 | 44.67 | -0.20% | 16,579 |
| Jun 5, 2025 | 44.82 | 44.84 | 44.73 | 44.76 | 44.76 | -0.13% | 27,541 |
| Jun 4, 2025 | 44.73 | 44.83 | 44.72 | 44.82 | 44.82 | 0.27% | 21,071 |
| Jun 3, 2025 | 44.68 | 44.78 | 44.66 | 44.70 | 44.70 | 0.18% | 23,957 |
| Jun 2, 2025 | 44.69 | 44.73 | 44.60 | 44.62 | 44.62 | -0.69% | 78,971 |
| May 30, 2025 | 44.89 | 44.95 | 44.87 | 44.93 | 44.74 | 0.11% | 14,632 |
| May 29, 2025 | 44.86 | 44.89 | 44.78 | 44.88 | 44.69 | 0.27% | 22,326 |
| May 28, 2025 | 44.82 | 44.84 | 44.65 | 44.76 | 44.57 | -0.16% | 13,591 |
| May 27, 2025 | 44.76 | 44.90 | 44.68 | 44.83 | 44.64 | 0.36% | 22,320 |
| May 23, 2025 | 44.65 | 44.71 | 44.61 | 44.67 | 44.48 | 0.04% | 22,111 |
| May 22, 2025 | 44.52 | 44.72 | 44.51 | 44.65 | 44.46 | 0.22% | 95,064 |
| May 21, 2025 | 44.60 | 44.73 | 44.50 | 44.55 | 44.36 | -0.16% | 127,582 |
| May 20, 2025 | 44.69 | 44.73 | 44.61 | 44.62 | 44.43 | -0.18% | 253,554 |
| May 19, 2025 | 44.60 | 44.79 | 44.53 | 44.70 | 44.51 | -0.02% | 23,572 |
| May 16, 2025 | 44.77 | 44.77 | 44.65 | 44.71 | 44.52 | - | 8,126 |
| May 15, 2025 | 44.65 | 44.71 | 44.60 | 44.71 | 44.52 | 0.34% | 16,460 |
| May 14, 2025 | 44.65 | 44.65 | 44.56 | 44.56 | 44.36 | -0.12% | 19,103 |
| May 13, 2025 | 44.64 | 44.69 | 44.61 | 44.61 | 44.42 | 0.07% | 14,580 |
| May 12, 2025 | 44.64 | 44.70 | 44.56 | 44.58 | 44.39 | 0.11% | 49,316 |
| May 9, 2025 | 44.56 | 44.61 | 44.46 | 44.53 | 44.34 | 0.11% | 25,242 |
| May 8, 2025 | 44.55 | 44.58 | 44.40 | 44.48 | 44.29 | -0.31% | 20,798 |
| May 7, 2025 | 44.61 | 44.62 | 44.39 | 44.62 | 44.43 | 0.36% | 22,157 |
| May 6, 2025 | 44.34 | 44.51 | 44.31 | 44.46 | 44.27 | -0.04% | 55,987 |
| May 5, 2025 | 44.50 | 44.62 | 44.42 | 44.48 | 44.29 | -0.02% | 108,432 |
| May 2, 2025 | 44.56 | 44.65 | 44.45 | 44.49 | 44.30 | -0.13% | 28,804 |
| May 1, 2025 | 44.60 | 44.62 | 44.51 | 44.55 | 44.36 | -0.43% | 16,032 |
| Apr 30, 2025 | 44.66 | 44.82 | 44.66 | 44.74 | 44.35 | -0.13% | 58,900 |
| Apr 29, 2025 | 44.69 | 44.84 | 44.69 | 44.80 | 44.41 | 0.04% | 84,409 |
| Apr 28, 2025 | 44.61 | 44.81 | 44.61 | 44.78 | 44.39 | 0.13% | 69,516 |
| Apr 25, 2025 | 44.62 | 44.76 | 44.55 | 44.72 | 44.33 | 0.25% | 32,283 |
| Apr 24, 2025 | 44.50 | 44.61 | 44.50 | 44.61 | 44.22 | 0.63% | 20,550 |
| Apr 23, 2025 | 44.54 | 44.59 | 44.27 | 44.33 | 43.94 | 0.18% | 16,119 |
| Apr 22, 2025 | 44.24 | 44.35 | 44.15 | 44.25 | 43.86 | 0.39% | 191,892 |
| Apr 21, 2025 | 44.20 | 44.20 | 44.01 | 44.08 | 43.69 | -0.52% | 31,813 |
| Apr 17, 2025 | 44.28 | 44.37 | 44.21 | 44.31 | 43.92 | 0.11% | 119,387 |
| Apr 16, 2025 | 44.15 | 44.26 | 44.09 | 44.26 | 43.87 | 0.39% | 221,843 |