iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
44.48
-0.14 (-0.31%)
May 8, 2025, 3:59 PM EDT - Market closed
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 44.55 | 44.58 | 44.40 | 44.48 | 44.48 | -0.31% | 20,798 |
| May 7, 2025 | 44.61 | 44.62 | 44.39 | 44.62 | 44.62 | 0.36% | 22,157 |
| May 6, 2025 | 44.34 | 44.51 | 44.31 | 44.46 | 44.46 | -0.04% | 55,987 |
| May 5, 2025 | 44.50 | 44.62 | 44.42 | 44.48 | 44.48 | -0.02% | 108,432 |
| May 2, 2025 | 44.56 | 44.65 | 44.45 | 44.49 | 44.49 | -0.13% | 28,804 |
| May 1, 2025 | 44.60 | 44.62 | 44.51 | 44.55 | 44.55 | -0.43% | 16,032 |
| Apr 30, 2025 | 44.66 | 44.82 | 44.66 | 44.74 | 44.54 | -0.13% | 58,900 |
| Apr 29, 2025 | 44.69 | 44.84 | 44.69 | 44.80 | 44.60 | 0.04% | 84,409 |
| Apr 28, 2025 | 44.61 | 44.81 | 44.61 | 44.78 | 44.58 | 0.13% | 69,516 |
| Apr 25, 2025 | 44.62 | 44.76 | 44.55 | 44.72 | 44.52 | 0.25% | 32,283 |
| Apr 24, 2025 | 44.50 | 44.61 | 44.50 | 44.61 | 44.41 | 0.63% | 20,550 |
| Apr 23, 2025 | 44.54 | 44.59 | 44.27 | 44.33 | 44.13 | 0.18% | 16,119 |
| Apr 22, 2025 | 44.24 | 44.35 | 44.15 | 44.25 | 44.05 | 0.39% | 191,892 |
| Apr 21, 2025 | 44.20 | 44.20 | 44.01 | 44.08 | 43.88 | -0.52% | 31,813 |
| Apr 17, 2025 | 44.28 | 44.37 | 44.21 | 44.31 | 44.11 | 0.11% | 119,387 |
| Apr 16, 2025 | 44.15 | 44.26 | 44.09 | 44.26 | 44.06 | 0.39% | 221,843 |
| Apr 15, 2025 | 44.08 | 44.30 | 44.06 | 44.09 | 43.89 | -0.05% | 48,335 |
| Apr 14, 2025 | 44.01 | 44.11 | 43.97 | 44.11 | 43.91 | 0.64% | 31,197 |
| Apr 11, 2025 | 43.64 | 43.99 | 43.28 | 43.83 | 43.64 | 0.44% | 132,062 |
| Apr 10, 2025 | 43.88 | 44.09 | 43.52 | 43.64 | 43.45 | -1.45% | 210,570 |
| Apr 9, 2025 | 43.55 | 44.41 | 43.38 | 44.28 | 44.08 | 1.37% | 50,631 |
| Apr 8, 2025 | 44.13 | 44.13 | 43.58 | 43.68 | 43.49 | 0.07% | 47,810 |
| Apr 7, 2025 | 44.03 | 44.53 | 43.65 | 43.65 | 43.46 | -1.40% | 139,972 |
| Apr 4, 2025 | 44.80 | 44.82 | 44.26 | 44.27 | 44.07 | -1.40% | 194,115 |
| Apr 3, 2025 | 44.95 | 45.04 | 44.90 | 44.90 | 44.70 | -0.24% | 28,393 |
| Apr 2, 2025 | 45.04 | 45.06 | 44.94 | 45.01 | 44.81 | -0.01% | 14,240 |
| Apr 1, 2025 | 45.04 | 45.07 | 44.94 | 45.01 | 44.81 | -0.38% | 150,649 |
| Mar 31, 2025 | 45.18 | 45.19 | 45.13 | 45.18 | 44.79 | 0.11% | 63,206 |
| Mar 28, 2025 | 45.15 | 45.18 | 45.10 | 45.13 | 44.74 | 0.07% | 53,115 |
| Mar 27, 2025 | 45.11 | 45.11 | 45.07 | 45.10 | 44.71 | - | 15,302 |
| Mar 26, 2025 | 45.19 | 45.19 | 45.07 | 45.10 | 44.71 | -0.22% | 27,255 |
| Mar 25, 2025 | 45.10 | 45.23 | 45.10 | 45.20 | 44.81 | 0.09% | 61,136 |
| Mar 24, 2025 | 45.16 | 45.19 | 45.14 | 45.16 | 44.76 | -0.09% | 9,086 |
| Mar 21, 2025 | 45.21 | 45.22 | 45.14 | 45.20 | 44.81 | 0.13% | 30,401 |
| Mar 20, 2025 | 45.22 | 45.24 | 45.13 | 45.14 | 44.75 | -0.17% | 16,038 |
| Mar 19, 2025 | 45.06 | 45.25 | 45.05 | 45.22 | 44.82 | 0.29% | 48,639 |
| Mar 18, 2025 | 45.01 | 45.09 | 44.97 | 45.09 | 44.69 | 0.07% | 130,956 |
| Mar 17, 2025 | 45.05 | 45.12 | 45.00 | 45.06 | 44.66 | 0.12% | 28,160 |
| Mar 14, 2025 | 45.01 | 45.05 | 45.00 | 45.00 | 44.61 | - | 79,457 |
| Mar 13, 2025 | 44.99 | 45.02 | 44.95 | 45.00 | 44.61 | - | 113,459 |
| Mar 12, 2025 | 45.01 | 45.04 | 44.98 | 45.00 | 44.61 | 0.02% | 137,607 |
| Mar 11, 2025 | 45.09 | 45.13 | 44.97 | 44.99 | 44.60 | -0.22% | 135,951 |
| Mar 10, 2025 | 45.15 | 45.16 | 45.07 | 45.09 | 44.70 | - | 24,918 |
| Mar 7, 2025 | 45.12 | 45.17 | 45.07 | 45.09 | 44.70 | 0.06% | 13,863 |
| Mar 6, 2025 | 45.09 | 45.09 | 45.04 | 45.06 | 44.67 | -0.17% | 19,385 |
| Mar 5, 2025 | 45.15 | 45.24 | 45.14 | 45.14 | 44.75 | -0.09% | 29,627 |
| Mar 4, 2025 | 45.23 | 45.25 | 45.14 | 45.18 | 44.79 | -0.11% | 46,284 |
| Mar 3, 2025 | 45.19 | 45.26 | 45.18 | 45.23 | 44.84 | -0.44% | 17,701 |
| Feb 28, 2025 | 45.35 | 45.46 | 45.29 | 45.43 | 44.84 | 0.39% | 41,273 |
| Feb 27, 2025 | 45.25 | 45.35 | 45.24 | 45.26 | 44.67 | -0.09% | 24,167 |