Holen Sie sich die Stockscreener-App
45.78
0.30%
-0.14
Handel nachbörslich:
45.78
iShares J.P. Morgan EM Corporate Bond ETF-Aktien (CEMB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $45.97 | $45.71 | $0.26 | 46,735.0 | -0.30% |
| 2025-10-09 | $46.07 | $45.90 | $0.17 | 46,288.0 | -0.24% |
| 2025-10-08 | $46.08 | $46.00 | $0.074 | 17,831.0 | +0.02% |
| 2025-10-07 | $46.03 | $45.92 | $0.1134 | 24,070.0 | +0.04% |
| 2025-10-06 | $46.10 | $45.99 | $0.11 | 40,051.0 | -0.17% |
| 2025-10-03 | $46.12 | $46.03 | $0.0864 | 52,141.0 | +0.02% |
| 2025-10-02 | $46.08 | $45.97 | $0.11 | 20,304.0 | +0.03% |
| 2025-10-01 | $46.07 | $45.93 | $0.14 | 38,263.0 | -0.36% |
| 2025-09-30 | $46.29 | $46.18 | $0.11 | 25,404.0 | +0.02% |
| 2025-09-29 | $46.22 | $46.16 | $0.0567 | 222,420.0 | +0.17% |
| 2025-09-26 | $46.18 | $46.11 | $0.07 | 29,120.0 | -0.06% |
| 2025-09-25 | $46.17 | $46.13 | $0.04 | 18,793.0 | -0.11% |
| 2025-09-24 | $46.30 | $46.19 | $0.11 | 24,658.0 | -0.10% |
| 2025-09-23 | $46.28 | $46.22 | $0.065 | 19,333.0 | +0.05% |
| 2025-09-22 | $46.27 | $46.20 | $0.068 | 14,606.0 | -0.02% |
| 2025-09-19 | $46.26 | $46.17 | $0.091 | 13,523.0 | +0.00% |
| 2025-09-18 | $46.25 | $46.17 | $0.08 | 53,625.0 | +0.04% |
| 2025-09-17 | $46.33 | $46.19 | $0.14 | 197,866.0 | -0.06% |
| 2025-09-16 | $46.28 | $46.21 | $0.07 | 33,681.0 | -0.07% |
| 2025-09-15 | $46.31 | $46.25 | $0.0634 | 29,769.0 | +0.18% |
| 2025-09-12 | $46.23 | $46.16 | $0.071 | 20,200.0 | -0.04% |
iShares J.P. Morgan EM Corporate Bond ETF-Aktien (CEMB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der iShares J.P. Morgan EM Corporate Bond ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CEMB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der iShares J.P. Morgan EM Corporate Bond ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
iShares J.P. Morgan EM Corporate Bond ETF-Aktien (CEMB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $46.12 | $45.71 | $0.41 | 332,418.0 | -0.95% |
| 2025-09 | $46.33 | $45.61 | $0.723 | 988,307.0 | +0.57% |
| 2025-08 | $45.98 | $45.36 | $0.619 | 549,276.0 | +1.02% |
| 2025-07 | $45.59 | $45.06 | $0.53 | 724,235.0 | +0.12% |
| 2025-06 | $45.45 | $44.60 | $0.8468 | 612,019.0 | +1.14% |
| 2025-05 | $44.95 | $44.30 | $0.645 | 979,784.0 | +0.42% |
| 2025-04 | $45.07 | $43.28 | $1.79 | 1,894,630.0 | -0.97% |
| 2025-03 | $45.26 | $44.95 | $0.3092 | 1,056,578.0 | -0.55% |
| 2025-02 | $45.46 | $44.56 | $0.90 | 556,293.0 | +1.41% |
| 2025-01 | $44.91 | $44.23 | $0.675 | 981,808.0 | +0.95% |
iShares J.P. Morgan EM Corporate Bond ETF-Aktien (CEMB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.25 | $44.26 | $0.99 | 1,023,167.0 | -1.84% |
| 2024-11 | $45.30 | $44.56 | $0.74 | 1,487,177.0 | +0.30% |
| 2024-10 | $45.86 | $45.00 | $0.8591 | 1,039,229.0 | -1.89% |
| 2024-09 | $46.15 | $45.23 | $0.925 | 1,716,984.0 | +1.05% |
| 2024-08 | $45.56 | $44.53 | $1.03 | 1,007,023.0 | +1.31% |
| 2024-07 | $44.93 | $43.96 | $0.97 | 1,234,050.0 | +1.42% |
| 2024-06 | $44.54 | $44.16 | $0.38 | 680,166.0 | -0.09% |
| 2024-05 | $44.34 | $43.50 | $0.84 | 710,772.0 | +1.60% |
| 2024-04 | $44.30 | $43.54 | $0.7627 | 918,422.0 | -1.89% |
| 2024-03 | $44.56 | $44.08 | $0.4779 | 1,432,758.0 | +0.59% |
| 2024-02 | $44.32 | $43.77 | $0.55 | 829,131.0 | +0.20% |
| 2024-01 | $44.27 | $43.49 | $0.78 | 831,191.0 | +0.00% |
iShares J.P. Morgan EM Corporate Bond ETF-Aktien (CEMB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.25 | $42.80 | $1.45 | 662,110.0 | +2.70% |
| 2023-11 | $43.20 | $41.33 | $1.87 | 1,110,937.0 | +3.57% |
| 2023-10 | $42.10 | $41.33 | $0.77 | 829,014.0 | -1.89% |
| 2023-09 | $42.85 | $42.13 | $0.72 | 458,315.0 | -1.49% |
| 2023-08 | $43.33 | $42.41 | $0.92 | 1,208,874.0 | -1.42% |
| 2023-07 | $43.57 | $42.69 | $0.88 | 1,198,448.0 | +0.42% |
| 2023-06 | $43.68 | $42.95 | $0.7254 | 1,216,308.0 | +0.51% |
| 2023-05 | $43.68 | $42.12 | $1.56 | 2,145,616.0 | -1.42% |
| 2023-04 | $43.84 | $43.29 | $0.545 | 808,096.0 | +0.48% |
| 2023-03 | $43.66 | $42.72 | $0.94 | 1,818,647.0 | +0.90% |
| 2023-02 | $44.62 | $42.88 | $1.74 | 1,231,131.0 | -2.53% |
| 2023-01 | $44.44 | $42.77 | $1.67 | 1,335,771.0 | +3.58% |
1.71%
Kapitalisierung:
|
Volumen (24h):