Get the Stockscreener App
52.23
0.35%
-0.1847
After Hours:
52.23
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 February 07, 2025, is $52.23.
- 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 $52.23 now.
- The 52-week high stock price for BEMB is $54.17, representing a 3.71% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $50.75, indicating a -2.83% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $52.30 | $52.23 | $0.065 | 7,225.0 | -0.35% |
| Feb 06, 2025 | $52.44 | $52.41 | $0.035 | 2,184.0 | +0.02% |
| Feb 05, 2025 | $52.45 | $52.41 | $0.0398 | 1,433.0 | +0.39% |
| Feb 04, 2025 | $52.20 | $51.97 | $0.23 | 4,478.0 | +0.38% |
| Feb 03, 2025 | $52.10 | $51.98 | $0.1158 | 1,943.0 | -0.51% |
| Jan 31, 2025 | $52.27 | $52.27 | $0.00 | 398.0 | -0.26% |
| Jan 30, 2025 | $52.47 | $52.40 | $0.0614 | 972.0 | +0.25% |
| Jan 29, 2025 | $52.35 | $52.27 | $0.075 | 804.0 | -0.11% |
| Jan 28, 2025 | $52.33 | $52.20 | $0.13 | 1,543.0 | +0.04% |
| Jan 27, 2025 | $52.31 | $52.23 | $0.0765 | 1,680.0 | +0.30% |
| Jan 24, 2025 | $52.16 | $52.10 | $0.0601 | 957.0 | +0.18% |
| Jan 23, 2025 | $52.06 | $51.98 | $0.0758 | 166.0 | -0.07% |
| Jan 22, 2025 | $52.23 | $52.09 | $0.14 | 3,692.0 | -0.08% |
| Jan 21, 2025 | $52.15 | $52.07 | $0.08 | 4,380.0 | +0.38% |
| Jan 17, 2025 | $51.93 | $51.91 | $0.0156 | 875.0 | +0.13% |
| Jan 16, 2025 | $51.88 | $51.86 | $0.0201 | 878.0 | +0.05% |
| Jan 15, 2025 | $51.84 | $51.78 | $0.0601 | 1,902.0 | +0.86% |
| Jan 14, 2025 | $51.40 | $51.40 | $0.00 | 121.0 | +0.03% |
| Jan 13, 2025 | $51.38 | $51.32 | $0.062 | 791.0 | -0.05% |
| Jan 10, 2025 | $51.45 | $51.41 | $0.04 | 933.0 | -0.39% |
| Jan 08, 2025 | $51.61 | $51.50 | $0.112 | 1,830.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $52.45 | $51.97 | $0.475 | 24,488.0 | -0.07% |
| 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% |
0.64%
Cap:
|
Volume (24h):