Get the Stockscreener App
53.04
0.11%
0.1201
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.35%
0.24%
Cap:
|
Volume (24h):