iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.29
+0.06 (0.12%)
At close: Jul 18, 2025, 4:00 PM
45.29
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 45.27 | 45.30 | 45.25 | 45.29 | 45.29 | 0.12% | 30,182 |
| Jul 17, 2025 | 45.20 | 45.28 | 45.18 | 45.23 | 45.23 | 0.12% | 17,745 |
| Jul 16, 2025 | 45.14 | 45.21 | 45.07 | 45.18 | 45.18 | 0.18% | 58,107 |
| Jul 15, 2025 | 45.21 | 45.22 | 45.09 | 45.10 | 45.10 | -0.15% | 16,705 |
| Jul 14, 2025 | 45.18 | 45.24 | 45.15 | 45.17 | 45.17 | 0.02% | 25,715 |
| Jul 11, 2025 | 45.19 | 45.19 | 45.06 | 45.16 | 45.16 | -0.15% | 18,966 |
| Jul 10, 2025 | 45.21 | 45.25 | 45.18 | 45.23 | 45.23 | -0.11% | 26,572 |
| Jul 9, 2025 | 45.16 | 45.30 | 45.16 | 45.28 | 45.28 | 0.47% | 20,344 |
| Jul 8, 2025 | 45.10 | 45.12 | 45.06 | 45.07 | 45.07 | -0.21% | 22,577 |
| Jul 7, 2025 | 45.23 | 45.23 | 45.13 | 45.17 | 45.17 | -0.21% | 34,036 |
| Jul 3, 2025 | 45.17 | 45.26 | 45.17 | 45.26 | 45.26 | 0.02% | 46,080 |
| Jul 2, 2025 | 45.17 | 45.27 | 45.16 | 45.25 | 45.25 | 0.13% | 27,870 |
| Jul 1, 2025 | 45.20 | 45.23 | 45.10 | 45.19 | 45.19 | -0.55% | 43,729 |
| Jun 30, 2025 | 45.38 | 45.45 | 45.34 | 45.44 | 45.25 | 0.26% | 44,000 |
| Jun 27, 2025 | 45.30 | 45.38 | 45.21 | 45.32 | 45.13 | -0.07% | 15,910 |
| Jun 26, 2025 | 45.25 | 45.35 | 45.25 | 45.35 | 45.16 | 0.25% | 16,057 |
| Jun 25, 2025 | 45.19 | 45.25 | 45.12 | 45.24 | 45.05 | 0.04% | 36,165 |
| Jun 24, 2025 | 45.11 | 45.28 | 45.11 | 45.22 | 45.03 | 0.27% | 118,533 |
| Jun 23, 2025 | 45.00 | 45.16 | 45.00 | 45.10 | 44.91 | 0.20% | 30,654 |
| Jun 20, 2025 | 44.97 | 45.09 | 44.96 | 45.01 | 44.82 | 0.22% | 33,172 |
| Jun 18, 2025 | 44.95 | 45.00 | 44.89 | 44.91 | 44.72 | 0.01% | 22,108 |
| Jun 17, 2025 | 44.91 | 44.95 | 44.88 | 44.91 | 44.72 | 0.05% | 24,719 |
| Jun 16, 2025 | 44.91 | 44.99 | 44.87 | 44.88 | 44.69 | 0.03% | 16,105 |
| Jun 13, 2025 | 44.91 | 44.94 | 44.85 | 44.87 | 44.68 | -0.31% | 23,525 |
| Jun 12, 2025 | 44.97 | 45.02 | 44.97 | 45.01 | 44.82 | 0.14% | 13,308 |
| Jun 11, 2025 | 44.91 | 44.96 | 44.91 | 44.95 | 44.76 | 0.28% | 13,741 |
| Jun 10, 2025 | 44.85 | 44.87 | 44.80 | 44.82 | 44.63 | 0.13% | 20,163 |
| Jun 9, 2025 | 44.70 | 44.80 | 44.70 | 44.76 | 44.57 | 0.20% | 15,740 |
| Jun 6, 2025 | 44.72 | 44.75 | 44.66 | 44.67 | 44.48 | -0.20% | 16,579 |
| Jun 5, 2025 | 44.82 | 44.84 | 44.73 | 44.76 | 44.57 | -0.13% | 27,541 |
| Jun 4, 2025 | 44.73 | 44.83 | 44.72 | 44.82 | 44.63 | 0.27% | 21,071 |
| Jun 3, 2025 | 44.68 | 44.78 | 44.66 | 44.70 | 44.51 | 0.18% | 23,957 |
| Jun 2, 2025 | 44.69 | 44.73 | 44.60 | 44.62 | 44.43 | -0.69% | 78,971 |
| May 30, 2025 | 44.89 | 44.95 | 44.87 | 44.93 | 44.55 | 0.11% | 14,632 |
| May 29, 2025 | 44.86 | 44.89 | 44.78 | 44.88 | 44.50 | 0.27% | 22,326 |
| May 28, 2025 | 44.82 | 44.84 | 44.65 | 44.76 | 44.38 | -0.16% | 13,591 |
| May 27, 2025 | 44.76 | 44.90 | 44.68 | 44.83 | 44.45 | 0.36% | 22,320 |
| May 23, 2025 | 44.65 | 44.71 | 44.61 | 44.67 | 44.29 | 0.04% | 22,111 |
| May 22, 2025 | 44.52 | 44.72 | 44.51 | 44.65 | 44.27 | 0.22% | 95,064 |
| May 21, 2025 | 44.60 | 44.73 | 44.50 | 44.55 | 44.17 | -0.16% | 127,582 |
| May 20, 2025 | 44.69 | 44.73 | 44.61 | 44.62 | 44.24 | -0.18% | 253,554 |
| May 19, 2025 | 44.60 | 44.79 | 44.53 | 44.70 | 44.32 | -0.02% | 23,572 |
| May 16, 2025 | 44.77 | 44.77 | 44.65 | 44.71 | 44.33 | - | 8,126 |
| May 15, 2025 | 44.65 | 44.71 | 44.60 | 44.71 | 44.33 | 0.34% | 16,460 |
| May 14, 2025 | 44.65 | 44.65 | 44.56 | 44.56 | 44.18 | -0.12% | 19,103 |
| May 13, 2025 | 44.64 | 44.69 | 44.61 | 44.61 | 44.23 | 0.07% | 14,580 |
| May 12, 2025 | 44.64 | 44.70 | 44.56 | 44.58 | 44.20 | 0.11% | 49,316 |
| May 9, 2025 | 44.56 | 44.61 | 44.46 | 44.53 | 44.15 | 0.11% | 25,242 |
| May 8, 2025 | 44.55 | 44.58 | 44.40 | 44.48 | 44.10 | -0.31% | 20,798 |
| May 7, 2025 | 44.61 | 44.62 | 44.39 | 44.62 | 44.24 | 0.36% | 22,157 |