iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.13
+0.03 (0.07%)
At close: Mar 28, 2025, 4:00 PM
45.32
+0.19 (0.42%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.15 | 45.18 | 45.10 | 45.13 | 45.13 | 0.07% | 53,115 |
| Mar 27, 2025 | 45.11 | 45.11 | 45.07 | 45.10 | 45.10 | - | 15,302 |
| Mar 26, 2025 | 45.19 | 45.19 | 45.07 | 45.10 | 45.10 | -0.22% | 27,255 |
| Mar 25, 2025 | 45.10 | 45.23 | 45.10 | 45.20 | 45.20 | 0.09% | 61,136 |
| Mar 24, 2025 | 45.16 | 45.19 | 45.14 | 45.16 | 45.16 | -0.09% | 9,086 |
| Mar 21, 2025 | 45.21 | 45.22 | 45.14 | 45.20 | 45.20 | 0.13% | 30,401 |
| Mar 20, 2025 | 45.22 | 45.24 | 45.13 | 45.14 | 45.14 | -0.17% | 16,038 |
| Mar 19, 2025 | 45.06 | 45.25 | 45.05 | 45.22 | 45.22 | 0.29% | 48,639 |
| Mar 18, 2025 | 45.01 | 45.09 | 44.97 | 45.09 | 45.09 | 0.07% | 130,956 |
| Mar 17, 2025 | 45.05 | 45.12 | 45.00 | 45.06 | 45.06 | 0.12% | 28,160 |
| Mar 14, 2025 | 45.01 | 45.05 | 45.00 | 45.00 | 45.00 | - | 79,457 |
| Mar 13, 2025 | 44.99 | 45.02 | 44.95 | 45.00 | 45.00 | - | 113,459 |
| Mar 12, 2025 | 45.01 | 45.04 | 44.98 | 45.00 | 45.00 | 0.02% | 137,607 |
| Mar 11, 2025 | 45.09 | 45.13 | 44.97 | 44.99 | 44.99 | -0.22% | 135,951 |
| Mar 10, 2025 | 45.15 | 45.16 | 45.07 | 45.09 | 45.09 | - | 24,918 |
| Mar 7, 2025 | 45.12 | 45.17 | 45.07 | 45.09 | 45.09 | 0.06% | 13,863 |
| Mar 6, 2025 | 45.09 | 45.09 | 45.04 | 45.06 | 45.06 | -0.17% | 19,385 |
| Mar 5, 2025 | 45.15 | 45.24 | 45.14 | 45.14 | 45.14 | -0.09% | 29,627 |
| Mar 4, 2025 | 45.23 | 45.25 | 45.14 | 45.18 | 45.18 | -0.11% | 46,284 |
| Mar 3, 2025 | 45.19 | 45.26 | 45.18 | 45.23 | 45.23 | -0.44% | 17,701 |
| Feb 28, 2025 | 45.35 | 45.46 | 45.29 | 45.43 | 45.23 | 0.39% | 41,273 |
| Feb 27, 2025 | 45.25 | 45.35 | 45.24 | 45.26 | 45.06 | -0.09% | 24,167 |
| Feb 26, 2025 | 45.24 | 45.31 | 45.21 | 45.30 | 45.10 | 0.21% | 23,202 |
| Feb 25, 2025 | 45.19 | 45.24 | 45.15 | 45.20 | 45.01 | 0.33% | 12,878 |
| Feb 24, 2025 | 45.03 | 45.08 | 45.03 | 45.05 | 44.86 | 0.06% | 23,679 |
| Feb 21, 2025 | 45.00 | 45.15 | 45.00 | 45.03 | 44.83 | 0.13% | 17,879 |
| Feb 20, 2025 | 44.95 | 45.00 | 44.94 | 44.97 | 44.77 | 0.07% | 11,767 |
| Feb 19, 2025 | 44.88 | 44.94 | 44.86 | 44.94 | 44.74 | 0.06% | 17,165 |
| Feb 18, 2025 | 45.00 | 45.00 | 44.89 | 44.91 | 44.72 | -0.01% | 63,040 |
| Feb 14, 2025 | 44.95 | 44.98 | 44.92 | 44.92 | 44.72 | 0.10% | 25,766 |
| Feb 13, 2025 | 44.78 | 44.87 | 44.76 | 44.87 | 44.68 | 0.41% | 17,237 |
| Feb 12, 2025 | 44.62 | 44.69 | 44.57 | 44.69 | 44.49 | -0.17% | 18,970 |
| Feb 11, 2025 | 44.73 | 44.78 | 44.73 | 44.76 | 44.57 | 0.02% | 11,595 |
| Feb 10, 2025 | 44.80 | 44.83 | 44.75 | 44.75 | 44.56 | 0.02% | 33,641 |
| Feb 7, 2025 | 44.76 | 44.79 | 44.72 | 44.74 | 44.55 | -0.23% | 76,370 |
| Feb 6, 2025 | 44.83 | 44.86 | 44.81 | 44.85 | 44.65 | 0.04% | 38,181 |
| Feb 5, 2025 | 44.77 | 44.86 | 44.77 | 44.83 | 44.63 | 0.32% | 16,512 |
| Feb 4, 2025 | 44.60 | 44.69 | 44.56 | 44.68 | 44.49 | 0.11% | 69,866 |
| Feb 3, 2025 | 44.59 | 44.66 | 44.56 | 44.63 | 44.44 | -0.38% | 14,123 |
| Jan 31, 2025 | 44.88 | 44.91 | 44.75 | 44.80 | 44.41 | -0.07% | 16,785 |
| Jan 30, 2025 | 44.84 | 44.88 | 44.81 | 44.83 | 44.44 | 0.16% | 23,528 |
| Jan 29, 2025 | 44.83 | 44.84 | 44.72 | 44.76 | 44.37 | -0.10% | 9,742 |
| Jan 28, 2025 | 44.74 | 44.81 | 44.74 | 44.81 | 44.41 | -0.01% | 8,270 |
| Jan 27, 2025 | 44.75 | 44.81 | 44.73 | 44.81 | 44.42 | 0.31% | 38,734 |
| Jan 24, 2025 | 44.64 | 44.70 | 44.60 | 44.67 | 44.28 | 0.04% | 75,015 |
| Jan 23, 2025 | 44.56 | 44.65 | 44.56 | 44.65 | 44.26 | 0.07% | 73,137 |
| Jan 22, 2025 | 44.69 | 44.72 | 44.61 | 44.62 | 44.23 | -0.16% | 112,492 |
| Jan 21, 2025 | 44.67 | 44.71 | 44.66 | 44.69 | 44.30 | 0.20% | 101,258 |
| Jan 17, 2025 | 44.61 | 44.62 | 44.57 | 44.60 | 44.21 | 0.13% | 23,501 |
| Jan 16, 2025 | 44.47 | 44.58 | 44.45 | 44.54 | 44.15 | 0.02% | 38,932 |