Get the Stockscreener App
52.61
0.09%
0.0493
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 November 21, 2024, is $52.61.
- Ishares J P Morgan Broad Usd Emerging Markets Bond Etf all-time high stock price is $54.17, occurred on September 30, 2024.
- 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 $52.61 now.
- The 52-week high stock price for BEMB is $54.17, representing a 2.97% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $50.00, indicating a -4.95% decrease from the current share price, occurred on November 24, 2023.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $52.62 | $52.59 | $0.03 | 1,034.0 | +0.06% |
| Nov 20, 2024 | $52.56 | $52.48 | $0.0807 | 3,236.0 | -0.01% |
| Nov 19, 2024 | $52.62 | $52.39 | $0.221 | 3,173.0 | +0.39% |
| Nov 18, 2024 | $52.40 | $52.36 | $0.0416 | 3,429.0 | -0.02% |
| Nov 15, 2024 | $52.38 | $52.26 | $0.1205 | 3,735.0 | -0.06% |
| Nov 14, 2024 | $52.55 | $52.40 | $0.1503 | 2,031.0 | -0.18% |
| Nov 13, 2024 | $52.53 | $52.49 | $0.0394 | 3,872.0 | +0.15% |
| Nov 12, 2024 | $52.63 | $52.37 | $0.26 | 9,166.0 | -0.61% |
| Nov 11, 2024 | $52.80 | $52.71 | $0.09 | 9,134.0 | -0.18% |
| Nov 08, 2024 | $52.83 | $52.83 | $0.00 | 955.0 | -0.06% |
| Nov 07, 2024 | $52.96 | $52.56 | $0.40 | 3,177.0 | +0.98% |
| Nov 06, 2024 | $52.36 | $52.15 | $0.2117 | 2,382.0 | -0.26% |
| Nov 05, 2024 | $52.48 | $52.35 | $0.1321 | 3,008.0 | +0.18% |
| Nov 04, 2024 | $52.39 | $52.38 | $0.0055 | 348.0 | +0.29% |
| Nov 01, 2024 | $52.28 | $52.23 | $0.045 | 394.0 | -0.95% |
| Oct 31, 2024 | $52.87 | $52.74 | $0.1347 | 3,897.0 | -0.29% |
| Oct 30, 2024 | $52.97 | $52.89 | $0.0794 | 2,343.0 | -0.21% |
| Oct 29, 2024 | $53.00 | $52.85 | $0.1499 | 2,828.0 | +0.27% |
| Oct 28, 2024 | $52.86 | $52.80 | $0.0553 | 1,482.0 | -0.01% |
| Oct 25, 2024 | $53.01 | $52.86 | $0.1499 | 458.0 | +0.08% |
| Oct 24, 2024 | $52.83 | $52.79 | $0.0401 | 1,421.0 | +0.12% |
| Oct 23, 2024 | $52.78 | $52.71 | $0.0692 | 1,700.0 | -0.23% |
| Oct 22, 2024 | $52.91 | $52.82 | $0.09 | 1,521.0 | -0.22% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.96 | $52.15 | $0.8094 | 49,074.0 | -0.28% |
| 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% |
1.02%
0.21%
Cap:
|
Volume (24h):