Get the Stockscreener App
52.18
0.08%
0.0403
After Hours:
52.16
-0.018
-0.03%
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 May 30, 2025, is $52.18.
- 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 $52.18 now.
- The 52-week high stock price for BEMB is $54.17, representing a 3.82% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $49.88, indicating a -4.40% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $52.18 | $52.16 | $0.018 | 172.0 | +0.08% |
| May 29, 2025 | $52.14 | $52.14 | $0.0023 | 641.0 | +0.31% |
| May 28, 2025 | $52.03 | $51.92 | $0.1042 | 1,081.0 | -0.12% |
| May 27, 2025 | $52.06 | $51.93 | $0.13 | 12,552.0 | +0.49% |
| May 23, 2025 | $51.78 | $51.69 | $0.09 | 1,647.0 | +0.03% |
| May 22, 2025 | $51.77 | $51.61 | $0.1596 | 181.0 | +0.29% |
| May 21, 2025 | $51.89 | $51.62 | $0.2732 | 778.0 | -0.60% |
| May 20, 2025 | $51.98 | $51.93 | $0.0482 | 2,502.0 | -0.22% |
| May 19, 2025 | $52.04 | $51.95 | $0.093 | 1,051.0 | +0.10% |
| May 16, 2025 | $52.04 | $51.96 | $0.083 | 1,541.0 | +0.17% |
| May 15, 2025 | $51.90 | $51.78 | $0.1192 | 2,085.0 | +0.20% |
| May 14, 2025 | $51.80 | $51.80 | $0.00 | 116.0 | -0.27% |
| May 13, 2025 | $51.93 | $51.93 | $0.00 | 73.00 | +0.13% |
| May 12, 2025 | $51.92 | $51.85 | $0.07 | 504.0 | +0.60% |
| May 09, 2025 | $51.68 | $51.56 | $0.12 | 10,583.0 | -0.02% |
| May 08, 2025 | $51.65 | $51.57 | $0.0841 | 304.0 | -0.16% |
| May 07, 2025 | $51.79 | $51.65 | $0.14 | 12,369.0 | +0.09% |
| May 06, 2025 | $51.60 | $51.46 | $0.1464 | 1,929.0 | +0.32% |
| May 05, 2025 | $51.56 | $51.44 | $0.1221 | 1,302.0 | -0.23% |
| May 02, 2025 | $51.57 | $51.55 | $0.0161 | 339.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $52.18 | $51.44 | $0.7401 | 52,766.0 | +0.40% |
| Apr, 2025 | $52.26 | $49.88 | $2.38 | 49,494.0 | -0.74% |
| 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% |
0.16%
0.09%
Cap:
|
Volume (24h):