Get the Stockscreener App
54.23
0.17%
0.09
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 February 13, 2026, is $54.23.
- Ishares J P Morgan Broad Usd Emerging Markets Bond Etf all-time high stock price is $54.79, occurred on November 28, 2025.
- 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 $54.23 now.
- The 52-week high stock price for BEMB is $54.79, representing a 1.03% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for BEMB is $49.88, indicating a -8.02% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $54.34 | $54.21 | $0.125 | 3,939.0 | +0.17% |
| Feb 12, 2026 | $54.15 | $53.97 | $0.18 | 5,875.0 | +0.11% |
| Feb 11, 2026 | $54.16 | $54.04 | $0.12 | 6,011.0 | +0.03% |
| Feb 10, 2026 | $54.18 | $53.99 | $0.19 | 1,952.0 | +0.13% |
| Feb 09, 2026 | $54.02 | $53.98 | $0.045 | 2,918.0 | +0.15% |
| Feb 06, 2026 | $53.91 | $53.85 | $0.06 | 974.0 | +0.12% |
| Feb 05, 2026 | $53.95 | $53.62 | $0.3299 | 4,642.0 | +0.09% |
| Feb 04, 2026 | $53.88 | $53.65 | $0.23 | 2,791.0 | +0.03% |
| Feb 03, 2026 | $53.80 | $53.58 | $0.22 | 10,065.0 | -0.33% |
| Feb 02, 2026 | $53.96 | $53.77 | $0.19 | 1,891.0 | -0.34% |
| Jan 30, 2026 | $54.14 | $53.98 | $0.1616 | 2,526.0 | +0.11% |
| Jan 29, 2026 | $54.12 | $54.03 | $0.085 | 3,016.0 | +0.03% |
| Jan 28, 2026 | $54.13 | $54.05 | $0.075 | 1,138.0 | -0.05% |
| Jan 27, 2026 | $54.17 | $54.09 | $0.0806 | 437.0 | -0.02% |
| Jan 26, 2026 | $54.16 | $54.06 | $0.095 | 1,311.0 | +0.09% |
| Jan 23, 2026 | $54.07 | $54.06 | $0.0142 | 354.0 | +0.16% |
| Jan 22, 2026 | $53.97 | $53.85 | $0.1188 | 582.0 | +0.08% |
| Jan 21, 2026 | $53.93 | $53.77 | $0.1588 | 447.0 | +0.47% |
| Jan 20, 2026 | $53.74 | $53.62 | $0.1199 | 1,045.0 | -0.42% |
| Jan 16, 2026 | $53.97 | $53.80 | $0.17 | 1,558.0 | -0.13% |
| Jan 15, 2026 | $53.97 | $53.87 | $0.0984 | 754.0 | +0.01% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $54.34 | $53.58 | $0.755 | 44,997.0 | +0.16% |
| Jan, 2026 | $54.17 | $53.62 | $0.55 | 29,867.0 | +0.42% |
Ishares J P Morgan Broad Usd Emerging Markets Bond Etf Stock (BEMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.12 | $53.64 | $0.4798 | 33,497.0 | -1.11% |
| Nov, 2025 | $54.79 | $54.03 | $0.7624 | 20,969.0 | -0.07% |
| Oct, 2025 | $54.78 | $53.69 | $1.09 | 20,458.0 | +1.04% |
| Sep, 2025 | $54.38 | $53.12 | $1.26 | 13,822.0 | +0.69% |
| Aug, 2025 | $53.76 | $52.95 | $0.8056 | 81,024.0 | +1.07% |
| Jul, 2025 | $53.19 | $52.50 | $0.6944 | 15,372.0 | +0.11% |
| Jun, 2025 | $53.04 | $51.86 | $1.18 | 31,842.0 | +1.66% |
| May, 2025 | $52.18 | $51.44 | $0.7401 | 52,594.0 | +0.40% |
| Apr, 2025 | $52.26 | $49.88 | $2.38 | 49,494.0 | -0.74% |
| 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% |
0.74%
0.47%
Cap:
|
Volume (24h):