iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
46.03
+0.01 (0.02%)
Oct 8, 2025, 9:47 AM EDT - Market open
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.01 | 46.03 | 45.92 | 46.02 | 46.02 | 0.04% | 24,070 |
| Oct 6, 2025 | 46.01 | 46.10 | 45.99 | 46.00 | 46.00 | -0.17% | 40,051 |
| Oct 3, 2025 | 46.07 | 46.12 | 46.03 | 46.08 | 46.08 | 0.02% | 52,141 |
| Oct 2, 2025 | 46.08 | 46.08 | 45.97 | 46.07 | 46.07 | 0.03% | 20,304 |
| Oct 1, 2025 | 46.02 | 46.07 | 45.93 | 46.06 | 46.06 | -0.36% | 38,263 |
| Sep 30, 2025 | 46.20 | 46.29 | 46.18 | 46.22 | 46.03 | 0.02% | 25,404 |
| Sep 29, 2025 | 46.21 | 46.22 | 46.16 | 46.21 | 46.02 | 0.17% | 222,420 |
| Sep 26, 2025 | 46.15 | 46.18 | 46.11 | 46.13 | 45.94 | -0.06% | 29,120 |
| Sep 25, 2025 | 46.17 | 46.17 | 46.13 | 46.16 | 45.97 | -0.11% | 18,793 |
| Sep 24, 2025 | 46.26 | 46.30 | 46.19 | 46.21 | 46.02 | -0.10% | 24,666 |
| Sep 23, 2025 | 46.28 | 46.28 | 46.22 | 46.26 | 46.06 | 0.05% | 19,333 |
| Sep 22, 2025 | 46.20 | 46.27 | 46.20 | 46.23 | 46.04 | -0.02% | 14,606 |
| Sep 19, 2025 | 46.25 | 46.26 | 46.17 | 46.24 | 46.05 | - | 13,523 |
| Sep 18, 2025 | 46.21 | 46.25 | 46.17 | 46.24 | 46.05 | 0.04% | 53,625 |
| Sep 17, 2025 | 46.29 | 46.33 | 46.19 | 46.22 | 46.03 | -0.06% | 197,866 |
| Sep 16, 2025 | 46.26 | 46.28 | 46.21 | 46.25 | 46.06 | -0.07% | 33,681 |
| Sep 15, 2025 | 46.25 | 46.31 | 46.25 | 46.28 | 46.09 | 0.18% | 29,769 |
| Sep 12, 2025 | 46.23 | 46.23 | 46.16 | 46.20 | 46.01 | -0.04% | 20,200 |
| Sep 11, 2025 | 46.17 | 46.28 | 46.17 | 46.22 | 46.03 | 0.22% | 20,580 |
| Sep 10, 2025 | 46.10 | 46.17 | 46.07 | 46.12 | 45.93 | 0.17% | 21,087 |
| Sep 9, 2025 | 46.02 | 46.08 | 46.01 | 46.04 | 45.85 | -0.03% | 36,432 |
| Sep 8, 2025 | 46.03 | 46.08 | 46.02 | 46.06 | 45.86 | 0.08% | 29,355 |
| Sep 5, 2025 | 46.11 | 46.11 | 45.98 | 46.02 | 45.83 | 0.31% | 36,131 |
| Sep 4, 2025 | 45.82 | 45.88 | 45.78 | 45.88 | 45.69 | 0.24% | 23,604 |
| Sep 3, 2025 | 45.67 | 45.79 | 45.67 | 45.77 | 45.58 | 0.18% | 66,798 |
| Sep 2, 2025 | 45.61 | 45.69 | 45.61 | 45.69 | 45.50 | -0.59% | 51,322 |
| Aug 29, 2025 | 45.98 | 45.98 | 45.90 | 45.96 | 45.57 | -0.04% | 26,984 |
| Aug 28, 2025 | 45.88 | 45.98 | 45.85 | 45.98 | 45.59 | 0.28% | 30,709 |
| Aug 27, 2025 | 45.79 | 45.87 | 45.77 | 45.85 | 45.46 | -0.07% | 30,960 |
| Aug 26, 2025 | 45.84 | 45.88 | 45.78 | 45.88 | 45.49 | 0.02% | 50,871 |
| Aug 25, 2025 | 45.86 | 45.93 | 45.83 | 45.87 | 45.48 | -0.09% | 18,184 |
| Aug 22, 2025 | 45.79 | 45.97 | 45.78 | 45.91 | 45.52 | 0.43% | 11,084 |
| Aug 21, 2025 | 45.76 | 45.77 | 45.68 | 45.72 | 45.33 | -0.08% | 16,667 |
| Aug 20, 2025 | 45.77 | 45.81 | 45.75 | 45.75 | 45.36 | -0.05% | 14,777 |
| Aug 19, 2025 | 45.78 | 45.83 | 45.76 | 45.78 | 45.39 | -0.01% | 10,284 |
| Aug 18, 2025 | 45.80 | 45.80 | 45.74 | 45.78 | 45.39 | 0.04% | 18,579 |
| Aug 15, 2025 | 45.78 | 45.80 | 45.71 | 45.76 | 45.37 | -0.04% | 19,353 |
| Aug 14, 2025 | 45.79 | 45.80 | 45.71 | 45.78 | 45.39 | -0.09% | 19,350 |
| Aug 13, 2025 | 45.79 | 45.82 | 45.77 | 45.82 | 45.43 | 0.26% | 26,328 |
| Aug 12, 2025 | 45.66 | 45.70 | 45.52 | 45.70 | 45.31 | 0.22% | 57,211 |
| Aug 11, 2025 | 45.61 | 45.72 | 45.60 | 45.60 | 45.22 | -0.02% | 31,252 |
| Aug 8, 2025 | 45.60 | 45.66 | 45.57 | 45.61 | 45.23 | 0.02% | 25,029 |
| Aug 7, 2025 | 45.63 | 45.63 | 45.56 | 45.60 | 45.22 | 0.06% | 24,237 |
| Aug 6, 2025 | 45.51 | 45.61 | 45.51 | 45.57 | 45.19 | 0.06% | 16,246 |
| Aug 5, 2025 | 45.57 | 45.59 | 45.53 | 45.54 | 45.16 | 0.01% | 27,471 |
| Aug 4, 2025 | 45.51 | 45.57 | 45.49 | 45.54 | 45.16 | 0.23% | 15,199 |
| Aug 1, 2025 | 45.47 | 45.47 | 45.36 | 45.44 | 45.05 | -0.13% | 58,704 |
| Jul 31, 2025 | 45.54 | 45.59 | 45.48 | 45.50 | 44.92 | -0.01% | 46,801 |
| Jul 30, 2025 | 45.47 | 45.56 | 45.42 | 45.50 | 44.93 | -0.08% | 16,963 |
| Jul 29, 2025 | 45.49 | 45.56 | 45.43 | 45.54 | 44.96 | 0.19% | 15,496 |