iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.24
+0.02 (0.05%)
At close: Jul 27, 2026, 4:00 PM EDT
45.24
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
CEMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 45.25 | 45.33 | 45.23 | 45.24 | 45.24 | 0.05% | 52,663 |
| Jul 24, 2026 | 45.20 | 45.26 | 45.19 | 45.22 | 45.22 | -0.11% | 29,302 |
| Jul 23, 2026 | 45.18 | 45.33 | 45.17 | 45.27 | 45.27 | -0.04% | 77,393 |
| Jul 22, 2026 | 45.31 | 45.33 | 45.29 | 45.29 | 45.29 | -0.13% | 37,201 |
| Jul 21, 2026 | 45.35 | 45.36 | 45.31 | 45.35 | 45.35 | -0.02% | 24,572 |
| Jul 20, 2026 | 45.42 | 45.43 | 45.34 | 45.36 | 45.36 | -0.17% | 60,965 |
| Jul 17, 2026 | 45.44 | 45.47 | 45.43 | 45.44 | 45.44 | - | 163,624 |
| Jul 16, 2026 | 45.39 | 45.44 | 45.37 | 45.44 | 45.44 | 0.01% | 33,941 |
| Jul 15, 2026 | 45.38 | 45.44 | 45.38 | 45.43 | 45.43 | 0.15% | 281,365 |
| Jul 14, 2026 | 45.35 | 45.38 | 45.32 | 45.36 | 45.36 | 0.13% | 33,051 |
| Jul 13, 2026 | 45.36 | 45.38 | 45.29 | 45.30 | 45.30 | -0.22% | 43,081 |
| Jul 10, 2026 | 45.41 | 45.43 | 45.38 | 45.40 | 45.40 | - | 17,454 |
| Jul 9, 2026 | 45.35 | 45.47 | 45.35 | 45.40 | 45.40 | 0.14% | 49,398 |
| Jul 8, 2026 | 45.33 | 45.35 | 45.28 | 45.34 | 45.34 | -0.12% | 38,035 |
| Jul 7, 2026 | 45.40 | 45.45 | 45.37 | 45.39 | 45.39 | -0.26% | 46,899 |
| Jul 6, 2026 | 45.49 | 45.59 | 45.48 | 45.51 | 45.51 | 0.11% | 25,755 |
| Jul 2, 2026 | 45.43 | 45.47 | 45.43 | 45.46 | 45.46 | 0.08% | 11,242 |
| Jul 1, 2026 | 45.37 | 45.47 | 45.34 | 45.43 | 45.43 | -0.03% | 37,366 |
| Jun 30, 2026 | 45.69 | 45.71 | 45.63 | 45.65 | 45.44 | -0.19% | 51,355 |
| Jun 29, 2026 | 45.68 | 45.74 | 45.67 | 45.74 | 45.52 | 0.19% | 53,753 |
| Jun 26, 2026 | 45.64 | 45.71 | 45.64 | 45.65 | 45.44 | -0.07% | 26,394 |
| Jun 25, 2026 | 45.72 | 45.72 | 45.66 | 45.68 | 45.47 | -0.01% | 12,496 |
| Jun 24, 2026 | 45.66 | 45.76 | 45.66 | 45.69 | 45.47 | 0.34% | 52,582 |
| Jun 23, 2026 | 45.60 | 45.66 | 45.50 | 45.53 | 45.32 | -0.24% | 689,374 |
| Jun 22, 2026 | 45.66 | 45.66 | 45.61 | 45.64 | 45.43 | -0.22% | 21,479 |
| Jun 18, 2026 | 45.70 | 45.75 | 45.64 | 45.74 | 45.53 | 0.33% | 45,033 |
| Jun 17, 2026 | 45.69 | 45.79 | 45.59 | 45.59 | 45.38 | -0.20% | 46,561 |
| Jun 16, 2026 | 45.70 | 45.73 | 45.66 | 45.68 | 45.47 | -0.07% | 253,302 |
| Jun 15, 2026 | 45.71 | 45.76 | 45.46 | 45.71 | 45.50 | 0.24% | 43,802 |
| Jun 12, 2026 | 45.59 | 45.66 | 45.53 | 45.60 | 45.39 | 0.04% | 29,000 |
| Jun 11, 2026 | 45.49 | 45.60 | 45.36 | 45.58 | 45.37 | 0.47% | 119,011 |
| Jun 10, 2026 | 45.45 | 45.49 | 45.37 | 45.37 | 45.16 | -0.21% | 36,843 |
| Jun 9, 2026 | 45.48 | 45.51 | 45.38 | 45.47 | 45.25 | 0.24% | 19,990 |
| Jun 8, 2026 | 45.50 | 45.50 | 45.35 | 45.36 | 45.15 | -0.07% | 93,739 |
| Jun 5, 2026 | 45.55 | 45.57 | 45.33 | 45.39 | 45.18 | -0.46% | 109,885 |
| Jun 4, 2026 | 45.66 | 45.67 | 45.60 | 45.60 | 45.39 | 0.04% | 31,217 |
| Jun 3, 2026 | 45.57 | 45.59 | 45.53 | 45.58 | 45.37 | -0.20% | 30,880 |
| Jun 2, 2026 | 45.64 | 45.70 | 45.64 | 45.67 | 45.46 | -0.04% | 21,463 |
| Jun 1, 2026 | 45.56 | 45.69 | 45.55 | 45.69 | 45.48 | 0.13% | 78,018 |
| May 29, 2026 | 45.79 | 45.85 | 45.79 | 45.82 | 45.42 | 0.17% | 21,696 |
| May 28, 2026 | 45.72 | 45.79 | 45.70 | 45.74 | 45.34 | 0.04% | 26,485 |
| May 27, 2026 | 45.68 | 45.74 | 45.64 | 45.72 | 45.32 | 0.15% | 58,327 |
| May 26, 2026 | 45.62 | 45.69 | 45.56 | 45.65 | 45.25 | 0.22% | 57,833 |
| May 22, 2026 | 45.55 | 45.56 | 45.48 | 45.55 | 45.15 | 0.07% | 21,821 |
| May 21, 2026 | 45.43 | 45.54 | 45.38 | 45.52 | 45.12 | -0.07% | 70,528 |
| May 20, 2026 | 45.32 | 45.55 | 45.29 | 45.55 | 45.15 | 0.64% | 444,657 |
| May 19, 2026 | 45.31 | 45.32 | 45.24 | 45.26 | 44.86 | -0.33% | 19,787 |
| May 18, 2026 | 45.45 | 45.49 | 45.40 | 45.41 | 45.01 | -0.20% | 61,075 |
| May 15, 2026 | 45.48 | 45.52 | 45.44 | 45.50 | 45.10 | -0.33% | 55,089 |
| May 14, 2026 | 45.65 | 45.73 | 45.64 | 45.65 | 45.25 | 0.04% | 74,670 |