Get the Stockscreener App
52.88
0.34%
-0.1779
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 March 13, 2026, is $52.88.
- 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 $52.88 now.
- The 52-week high stock price for BEMB is $54.79, representing a 3.60% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for BEMB is $49.88, indicating a -5.68% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $53.02 | $52.87 | $0.15 | 2,306.0 | -0.34% |
| Mar 12, 2026 | $53.17 | $53.06 | $0.1073 | 872.0 | -0.72% |
| Mar 11, 2026 | $53.49 | $53.45 | $0.045 | 1,056.0 | -0.21% |
| Mar 10, 2026 | $53.70 | $53.55 | $0.145 | 967.0 | -0.05% |
| Mar 09, 2026 | $53.58 | $53.34 | $0.2397 | 299.0 | +0.23% |
| Mar 06, 2026 | $53.55 | $53.45 | $0.105 | 3,113.0 | -0.51% |
| Mar 05, 2026 | $53.77 | $53.73 | $0.035 | 1,643.0 | -0.34% |
| Mar 04, 2026 | $53.91 | $53.81 | $0.1038 | 924.0 | +0.17% |
| Mar 03, 2026 | $53.82 | $53.51 | $0.31 | 2,114.0 | -0.31% |
| Mar 02, 2026 | $53.99 | $53.77 | $0.215 | 7,396.0 | -0.84% |
| Feb 27, 2026 | $54.46 | $54.38 | $0.0805 | 4,540.0 | +0.06% |
| Feb 26, 2026 | $54.44 | $54.35 | $0.09 | 1,072.0 | -0.05% |
| Feb 25, 2026 | $54.48 | $54.40 | $0.08 | 4,871.0 | +0.05% |
| Feb 24, 2026 | $54.41 | $54.38 | $0.035 | 1,768.0 | +0.05% |
| Feb 23, 2026 | $54.41 | $54.35 | $0.06 | 992.0 | +0.04% |
| Feb 20, 2026 | $54.36 | $54.29 | $0.07 | 7,087.0 | +0.07% |
| Feb 19, 2026 | $54.32 | $54.28 | $0.0398 | 307.0 | -0.10% |
| Feb 18, 2026 | $54.49 | $54.34 | $0.1499 | 2,879.0 | +0.06% |
| Feb 17, 2026 | $54.39 | $54.33 | $0.0601 | 2,670.0 | +0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $53.99 | $52.87 | $1.12 | 22,996.0 | -2.87% |
| 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% |
0.14%
1.12%
Cap:
|
Volume (24h):