Get the Stockscreener App
51.29
0.21%
0.109
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Price History
The historical daily chart and data for Ishares J P Morgan Broad Usd Emerging Markets Bond Etf stock (BEMB), show that the latest closing stock price as of April 17, 2025, is $51.29.
- Ishares J P Morgan Broad Usd Emerging Markets Bond Etf all-time high stock price is $54.17, occurred on September 30, 2024.
- The lowest Ishares J P Morgan Broad Usd Emerging Markets Bond Etf stock price recorded was $0.00 on July 09, 2024. Since then, Ishares J P Morgan Broad Usd Emerging Markets Bond Etf's stock price has risen over to $51.29 now.
- The 52-week high stock price for BEMB is $54.17, representing a 5.62% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $49.88, indicating a -2.74% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BEMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $51.35 | $51.29 | $0.0682 | 6,158.0 | +0.21% |
| Apr 16, 2025 | $51.18 | $51.00 | $0.18 | 1,106.0 | +0.00% |
| Apr 15, 2025 | $51.21 | $51.17 | $0.0345 | 747.0 | +0.43% |
| Apr 14, 2025 | $51.01 | $50.91 | $0.1001 | 2,446.0 | +0.70% |
| Apr 11, 2025 | $50.60 | $50.21 | $0.3904 | 1,012.0 | +0.27% |
| Apr 10, 2025 | $50.65 | $50.39 | $0.26 | 1,057.0 | -1.65% |
| Apr 09, 2025 | $51.31 | $49.88 | $1.43 | 3,660.0 | +2.10% |
| Apr 08, 2025 | $50.84 | $50.19 | $0.655 | 4,257.0 | -0.95% |
| Apr 07, 2025 | $51.41 | $50.47 | $0.945 | 12,986.0 | -1.32% |
| Apr 04, 2025 | $51.73 | $51.41 | $0.315 | 2,188.0 | -1.10% |
| Apr 03, 2025 | $52.07 | $51.98 | $0.085 | 755.0 | -0.38% |
| Apr 02, 2025 | $52.26 | $52.06 | $0.20 | 683.0 | -0.06% |
| Apr 01, 2025 | $52.22 | $52.22 | $0.00 | 180.0 | -0.26% |
| Mar 31, 2025 | $52.36 | $52.20 | $0.1575 | 3,531.0 | +0.16% |
| Mar 28, 2025 | $52.49 | $52.23 | $0.255 | 1,727.0 | +0.10% |
| Mar 27, 2025 | $52.36 | $52.22 | $0.14 | 1,896.0 | -0.13% |
| Mar 26, 2025 | $52.39 | $52.27 | $0.12 | 3,619.0 | -0.37% |
| Mar 25, 2025 | $52.56 | $52.48 | $0.075 | 4,057.0 | +0.05% |
| Mar 24, 2025 | $52.65 | $52.45 | $0.198 | 1,871.0 | -0.13% |
| Mar 21, 2025 | $52.53 | $52.49 | $0.0404 | 965.0 | -0.13% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares J P Morgan Broad Usd Emerging Markets Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares J P Morgan Broad Usd Emerging Markets Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $52.26 | $49.88 | $2.38 | 43,393.0 | -2.05% |
| Mar, 2025 | $52.76 | $52.20 | $0.56 | 52,626.0 | -1.21% |
| Feb, 2025 | $53.00 | $51.95 | $1.05 | 48,093.0 | +1.40% |
| Jan, 2025 | $52.47 | $51.32 | $1.15 | 31,076.0 | +1.50% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.15 | $51.50 | $1.65 | 48,820.0 | -2.66% |
| Nov, 2024 | $53.10 | $52.15 | $0.9445 | 56,043.0 | +0.68% |
| Oct, 2024 | $53.91 | $52.71 | $1.20 | 108,004.0 | -2.61% |
| Sep, 2024 | $54.17 | $52.99 | $1.18 | 57,545.0 | +1.39% |
| Aug, 2024 | $53.57 | $52.07 | $1.50 | 55,163.0 | +1.47% |
| Jul, 2024 | $52.63 | $51.22 | $1.40 | 122,709.0 | +1.82% |
| Jun, 2024 | $52.15 | $51.58 | $0.5679 | 12,327.0 | -0.56% |
| May, 2024 | $52.26 | $50.81 | $1.45 | 57,588.0 | +1.82% |
| Apr, 2024 | $52.20 | $50.75 | $1.45 | 71,923.0 | -2.36% |
| Mar, 2024 | $52.44 | $51.66 | $0.7792 | 33,869.0 | +1.10% |
| Feb, 2024 | $51.77 | $50.85 | $0.9216 | 17,299.0 | +0.23% |
| Jan, 2024 | $51.83 | $51.01 | $0.8234 | 6,030.0 | -0.66% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.23 | $50.40 | $1.83 | 20,400.0 | +3.03% |
| Nov, 2023 | $50.73 | $48.09 | $2.64 | 12,972.0 | +4.80% |
| Oct, 2023 | $48.61 | $47.53 | $1.08 | 15,639.0 | +0.00% |
0.24%
0.01%
Cap:
|
Volume (24h):