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 August 25, 2026, is $53.04.
  • 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 $53.04 now.
  • The 52-week high stock price for BEMB is $54.79, representing a 3.30% increase from the current share price, occurred on November 28, 2025.
  • The 52-week low stock price for BEMB is $52.19, indicating a -1.60% decrease from the current share price, occurred on March 27, 2026.
The table below shows more information about BEMB historical price data:
Date High Low High - Low Volume % Change
Aug 25, 2026 $52.97 $52.97 $0.00 1,029.0 +0.09%
Aug 24, 2026 $52.92 $52.87 $0.0499 292.0 +0.22%
Aug 21, 2026 $52.81 $52.75 $0.0552 522.0 -0.08%
Aug 20, 2026 $52.87 $52.73 $0.135 1,011.0 -0.09%
Aug 19, 2026 $52.90 $52.90 $0.00 276.0 +0.35%
Aug 18, 2026 $52.77 $52.60 $0.165 3,921.0 -0.06%
Aug 17, 2026 $52.78 $52.72 $0.0597 1,515.0 -0.19%
Aug 14, 2026 $52.88 $52.84 $0.0303 147.0 -0.12%
Aug 13, 2026 $52.91 $52.77 $0.1402 5,061.0 +0.36%
Aug 12, 2026 $52.73 $52.71 $0.02 495.0 -0.02%
Aug 11, 2026 $52.96 $52.73 $0.2301 4,041.0 +0.05%
Aug 10, 2026 $52.76 $52.63 $0.1293 3,704.0 -0.21%
Aug 07, 2026 $52.85 $52.81 $0.035 959.0 +0.00%
Aug 06, 2026 $52.82 $52.78 $0.04 1,153.0 -0.01%
Aug 05, 2026 $52.82 $52.79 $0.0288 862.0 -0.05%
Aug 04, 2026 $52.85 $52.72 $0.1334 1,029.0 +0.44%
Aug 03, 2026 $52.61 $52.61 $0.00 79.00 -0.09%
Jul 31, 2026 $52.66 $52.66 $0.00 160.0 -0.10%
Jul 30, 2026 $52.71 $52.71 $0.00 60.00 +0.40%
Jul 29, 2026 $52.52 $52.50 $0.021 202.0 -0.68%
Jul 28, 2026 $52.86 $52.80 $0.0599 272.0 +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 2026

Month High Low High - Low Volume % Change
Aug, 2026 $52.97 $52.60 $0.3651 26,096.0 +0.59%
Jul, 2026 $53.29 $52.50 $0.7862 17,918.0 -1.47%
Jun, 2026 $53.64 $52.97 $0.6747 19,846.0 -0.29%
May, 2026 $53.62 $52.47 $1.15 24,303.0 +0.29%
Apr, 2026 $53.85 $52.31 $1.54 19,138.0 +1.46%
Mar, 2026 $53.99 $52.19 $1.80 36,802.0 -3.26%
Feb, 2026 $54.49 $53.58 $0.91 67,244.0 +0.56%
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%
VUG VUG
$87.19
price up icon 0.35%
IJH IJH
$76.03
price down icon 0.24%
EFA EFA
$108.67
price up icon 0.61%
IWF IWF
$121.58
price up icon 0.46%
$222.87
price down icon 1.10%
QQQ QQQ
$709.34
price up icon 0.45%
Cap:     |  Volume (24h):