Scarica l'app Stockscreener
53.84
0.32%
-0.1732
Dopo l'orario di chiusura:
53.91
0.07
+0.13%
Storico Dei Prezzi Delle Azioni Di Ishares J P Morgan Broad Usd Emerging Markets Bond Etf (BEMB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-17 | $53.95 | $53.84 | $0.11 | 879.0 | -0.32% |
| 2025-12-16 | $54.01 | $53.93 | $0.0832 | 353.0 | +0.13% |
| 2025-12-15 | $53.94 | $53.84 | $0.1033 | 250.0 | +0.05% |
| 2025-12-12 | $53.94 | $53.79 | $0.15 | 1,928.0 | -0.01% |
| 2025-12-11 | $53.95 | $53.86 | $0.09 | 1,487.0 | +0.12% |
| 2025-12-10 | $53.85 | $53.66 | $0.1946 | 2,368.0 | +0.33% |
| 2025-12-09 | $53.71 | $53.64 | $0.0714 | 1,990.0 | -0.05% |
| 2025-12-08 | $53.77 | $53.70 | $0.065 | 357.0 | -0.29% |
| 2025-12-05 | $53.86 | $53.86 | $0.00 | 101.0 | -0.15% |
| 2025-12-04 | $53.99 | $53.86 | $0.13 | 1,585.0 | -0.08% |
| 2025-12-03 | $53.98 | $53.98 | $0.00 | 344.0 | +0.19% |
| 2025-12-02 | $53.88 | $53.74 | $0.1379 | 552.0 | +0.26% |
| 2025-12-01 | $53.79 | $53.74 | $0.0469 | 493.0 | -1.51% |
| 2025-11-28 | $54.79 | $54.57 | $0.2206 | 568.0 | -0.04% |
| 2025-11-26 | $54.59 | $54.59 | $0.00 | 326.0 | +0.16% |
| 2025-11-25 | $54.51 | $54.51 | $0.00 | 128.0 | +0.13% |
| 2025-11-24 | $54.44 | $54.35 | $0.0877 | 449.0 | +0.23% |
| 2025-11-21 | $54.35 | $54.31 | $0.04 | 2,072.0 | +0.18% |
| 2025-11-20 | $54.29 | $54.17 | $0.12 | 4,701.0 | -0.00% |
| 2025-11-19 | $54.26 | $54.22 | $0.039 | 2,012.0 | +0.01% |
| 2025-11-18 | $54.22 | $54.20 | $0.0154 | 936.0 | +0.06% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares J P Morgan Broad Usd Emerging Markets Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BEMB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares J P Morgan Broad Usd Emerging Markets Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Storia dei prezzi delle azioni (BEMB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $54.01 | $53.64 | $0.3704 | 13,566.0 | -1.34% |
| 2025-11 | $54.79 | $54.03 | $0.7624 | 20,969.0 | -0.07% |
| 2025-10 | $54.78 | $53.69 | $1.09 | 20,458.0 | +1.04% |
| 2025-09 | $54.38 | $53.12 | $1.26 | 13,822.0 | +0.69% |
| 2025-08 | $53.76 | $52.95 | $0.8056 | 81,024.0 | +1.07% |
| 2025-07 | $53.19 | $52.50 | $0.6944 | 15,372.0 | +0.11% |
| 2025-06 | $53.04 | $51.86 | $1.18 | 31,842.0 | +1.66% |
| 2025-05 | $52.18 | $51.44 | $0.7401 | 52,594.0 | +0.40% |
| 2025-04 | $52.26 | $49.88 | $2.38 | 49,494.0 | -0.74% |
| 2025-03 | $52.76 | $52.20 | $0.56 | 52,626.0 | -1.21% |
| 2025-02 | $53.00 | $51.95 | $1.05 | 48,093.0 | +1.40% |
| 2025-01 | $52.47 | $51.32 | $1.15 | 31,076.0 | +1.50% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Storia dei prezzi delle azioni (BEMB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $53.15 | $51.50 | $1.65 | 48,820.0 | -2.66% |
| 2024-11 | $53.10 | $52.15 | $0.9445 | 56,043.0 | +0.68% |
| 2024-10 | $53.91 | $52.71 | $1.20 | 108,004.0 | -2.61% |
| 2024-09 | $54.17 | $52.99 | $1.18 | 57,545.0 | +1.39% |
| 2024-08 | $53.57 | $52.07 | $1.50 | 55,163.0 | +1.47% |
| 2024-07 | $52.63 | $51.22 | $1.40 | 122,709.0 | +1.82% |
| 2024-06 | $52.15 | $51.58 | $0.5679 | 12,327.0 | -0.56% |
| 2024-05 | $52.26 | $50.81 | $1.45 | 57,588.0 | +1.82% |
| 2024-04 | $52.20 | $50.75 | $1.45 | 71,923.0 | -2.36% |
| 2024-03 | $52.44 | $51.66 | $0.7792 | 33,869.0 | +1.10% |
| 2024-02 | $51.77 | $50.85 | $0.9216 | 17,299.0 | +0.23% |
| 2024-01 | $51.83 | $51.01 | $0.8234 | 6,030.0 | -0.66% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Storia dei prezzi delle azioni (BEMB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $52.23 | $50.40 | $1.83 | 20,400.0 | +3.03% |
| 2023-11 | $50.73 | $48.09 | $2.64 | 12,972.0 | +4.80% |
| 2023-10 | $48.61 | $47.53 | $1.08 | 15,639.0 | +0.00% |
0.24%
Capitalizzazione:
|
Volume (24 ore):