52.39
price up icon0.29%   0.1505
after-market After Hours: 52.38 -0.0055 -0.01%
loading

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 November 04, 2024, is $52.39.
  • 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 $52.39 now.
  • The 52-week high stock price for BEMB is $54.17, representing a 3.41% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for BEMB is $48.71, indicating a -7.02% decrease from the current share price, occurred on November 13, 2023.
The table below shows more information about BEMB historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $52.39 $52.38 $0.0055 348.0 +0.29%
Nov 01, 2024 $52.28 $52.23 $0.045 394.0 -0.95%
Oct 31, 2024 $52.87 $52.74 $0.1347 3,897.0 -0.29%
Oct 30, 2024 $52.97 $52.89 $0.0794 2,343.0 -0.21%
Oct 29, 2024 $53.00 $52.85 $0.1499 2,828.0 +0.27%
Oct 28, 2024 $52.86 $52.80 $0.0553 1,482.0 -0.01%
Oct 25, 2024 $53.01 $52.86 $0.1499 458.0 +0.08%
Oct 24, 2024 $52.83 $52.79 $0.0401 1,421.0 +0.12%
Oct 23, 2024 $52.78 $52.71 $0.0692 1,700.0 -0.23%
Oct 22, 2024 $52.91 $52.82 $0.09 1,521.0 -0.22%
Oct 21, 2024 $53.18 $52.99 $0.1896 1,682.0 -0.69%
Oct 18, 2024 $53.38 $53.36 $0.0276 1,393.0 +0.22%
Oct 17, 2024 $53.36 $53.23 $0.135 3,077.0 -0.53%
Oct 16, 2024 $53.52 $53.46 $0.0649 478.0 +0.21%
Oct 15, 2024 $53.41 $53.37 $0.0448 629.0 +0.21%
Oct 14, 2024 $53.30 $53.19 $0.1148 936.0 +0.08%
Oct 11, 2024 $53.30 $53.25 $0.0501 1,156.0 +0.03%
Oct 10, 2024 $53.24 $53.15 $0.0911 1,626.0 -0.08%
Oct 09, 2024 $53.34 $53.27 $0.0691 3,136.0 -0.07%
Oct 08, 2024 $53.32 $53.27 $0.0507 2,541.0 +0.10%

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
Nov, 2024 $52.39 $52.23 $0.1505 1,090.0 -0.66%
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%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):