Get the Stockscreener App
51.79
0.56%
0.2899
After Hours:
51.79
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 December 20, 2024, is $51.79.
- 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 $51.79 now.
- The 52-week high stock price for BEMB is $54.17, representing a 4.60% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $50.75, indicating a -2.01% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $51.87 | $51.74 | $0.1296 | 1,810.0 | +0.56% |
| Dec 19, 2024 | $51.62 | $51.50 | $0.1244 | 634.0 | -0.33% |
| Dec 18, 2024 | $52.25 | $51.67 | $0.5759 | 4,258.0 | -1.58% |
| Dec 17, 2024 | $52.51 | $52.48 | $0.0323 | 1,236.0 | -0.06% |
| Dec 16, 2024 | $52.53 | $52.36 | $0.1699 | 1,986.0 | +0.04% |
| Dec 13, 2024 | $52.73 | $52.51 | $0.2229 | 145.0 | -0.36% |
| Dec 12, 2024 | $52.87 | $52.70 | $0.1694 | 1,392.0 | -0.40% |
| Dec 11, 2024 | $52.94 | $52.91 | $0.026 | 250.0 | -0.06% |
| Dec 10, 2024 | $52.98 | $52.94 | $0.0324 | 589.0 | -0.13% |
| Dec 09, 2024 | $53.08 | $53.01 | $0.0699 | 2,734.0 | -0.18% |
| Dec 06, 2024 | $53.15 | $53.05 | $0.0999 | 2,024.0 | +0.28% |
| Dec 05, 2024 | $52.96 | $52.87 | $0.0857 | 1,230.0 | +0.10% |
| Dec 04, 2024 | $52.91 | $52.73 | $0.18 | 1,249.0 | +0.28% |
| Dec 03, 2024 | $52.75 | $52.75 | $0.002 | 398.0 | +0.14% |
| Dec 02, 2024 | $52.75 | $52.50 | $0.25 | 22,674.0 | -0.78% |
| Nov 29, 2024 | $53.10 | $53.06 | $0.0351 | 1,095.0 | +0.25% |
| Nov 27, 2024 | $52.99 | $52.97 | $0.0291 | 440.0 | +0.26% |
| Nov 26, 2024 | $52.83 | $52.76 | $0.0692 | 1,282.0 | -0.11% |
| Nov 25, 2024 | $52.89 | $52.81 | $0.075 | 1,737.0 | +0.79% |
| Nov 22, 2024 | $52.56 | $52.47 | $0.096 | 1,373.0 | -0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.15 | $51.50 | $1.65 | 44,419.0 | -2.46% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):