Get the Stockscreener App
51.41
1.10%
-0.5744
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 04, 2025, is $51.41.
- 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 $51.41 now.
- The 52-week high stock price for BEMB is $54.17, representing a 5.36% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $50.75, indicating a -1.29% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 20, 2025 | $52.76 | $52.56 | $0.195 | 2,001.0 | -0.12% |
| Mar 19, 2025 | $52.66 | $52.43 | $0.2308 | 1,959.0 | +0.36% |
| Mar 18, 2025 | $52.51 | $52.34 | $0.165 | 7,111.0 | +0.10% |
| Mar 17, 2025 | $52.57 | $52.37 | $0.20 | 4,257.0 | +0.16% |
| Mar 14, 2025 | $52.46 | $52.34 | $0.125 | 2,182.0 | +0.10% |
| Mar 13, 2025 | $52.30 | $52.23 | $0.07 | 2,184.0 | -0.16% |
| Mar 12, 2025 | $52.62 | $52.35 | $0.2701 | 6,157.0 | +0.04% |
| Mar 11, 2025 | $52.65 | $52.34 | $0.3058 | 1,652.0 | -0.18% |
| Mar 10, 2025 | $52.55 | $52.44 | $0.1096 | 1,511.0 | -0.00% |
| Mar 07, 2025 | $52.44 | $52.43 | $0.0114 | 340.0 | +0.15% |
| Mar 06, 2025 | $52.56 | $52.34 | $0.22 | 1,960.0 | -0.36% |
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 | $51.41 | $0.8451 | 5,994.0 | -1.80% |
| 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% |
5.93%
Cap:
|
Volume (24h):