Get the Stockscreener App
53.84
0.32%
-0.1732
After Hours:
53.91
0.07
+0.13%
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 17, 2025, is $53.84.
- 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 $53.84 now.
- The 52-week high stock price for BEMB is $54.79, representing a 1.76% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for BEMB is $49.88, indicating a -7.36% 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 |
|---|---|---|---|---|---|
| Dec 17, 2025 | $53.95 | $53.84 | $0.11 | 879.0 | -0.32% |
| Dec 16, 2025 | $54.01 | $53.93 | $0.0832 | 353.0 | +0.13% |
| Dec 15, 2025 | $53.94 | $53.84 | $0.1033 | 250.0 | +0.05% |
| Dec 12, 2025 | $53.94 | $53.79 | $0.15 | 1,928.0 | -0.01% |
| Dec 11, 2025 | $53.95 | $53.86 | $0.09 | 1,487.0 | +0.12% |
| Dec 10, 2025 | $53.85 | $53.66 | $0.1946 | 2,368.0 | +0.33% |
| Dec 09, 2025 | $53.71 | $53.64 | $0.0714 | 1,990.0 | -0.05% |
| Dec 08, 2025 | $53.77 | $53.70 | $0.065 | 357.0 | -0.29% |
| Dec 05, 2025 | $53.86 | $53.86 | $0.00 | 101.0 | -0.15% |
| Dec 04, 2025 | $53.99 | $53.86 | $0.13 | 1,585.0 | -0.08% |
| Dec 03, 2025 | $53.98 | $53.98 | $0.00 | 344.0 | +0.19% |
| Dec 02, 2025 | $53.88 | $53.74 | $0.1379 | 552.0 | +0.26% |
| Dec 01, 2025 | $53.79 | $53.74 | $0.0469 | 493.0 | -1.51% |
| Nov 28, 2025 | $54.79 | $54.57 | $0.2206 | 568.0 | -0.04% |
| Nov 26, 2025 | $54.59 | $54.59 | $0.00 | 326.0 | +0.16% |
| Nov 25, 2025 | $54.51 | $54.51 | $0.00 | 128.0 | +0.13% |
| Nov 24, 2025 | $54.44 | $54.35 | $0.0877 | 449.0 | +0.23% |
| Nov 21, 2025 | $54.35 | $54.31 | $0.04 | 2,072.0 | +0.18% |
| Nov 20, 2025 | $54.29 | $54.17 | $0.12 | 4,701.0 | -0.00% |
| Nov 19, 2025 | $54.26 | $54.22 | $0.039 | 2,012.0 | +0.01% |
| Nov 18, 2025 | $54.22 | $54.20 | $0.0154 | 936.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $54.01 | $53.64 | $0.3704 | 13,566.0 | -1.34% |
| 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% |
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% |
0.24%
Cap:
|
Volume (24h):