Get the Stockscreener App
52.82
0.02%
0.0098
After Hours:
52.76
-0.0648
-0.12%
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 July 02, 2025, is $52.82.
- 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 $52.82 now.
- The 52-week high stock price for BEMB is $54.17, representing a 2.55% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BEMB is $49.88, indicating a -5.57% 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 |
|---|---|---|---|---|---|
| Jul 02, 2025 | $52.82 | $52.73 | $0.0967 | 1,350.0 | +0.02% |
| Jul 01, 2025 | $52.85 | $52.79 | $0.06 | 2,345.0 | -0.43% |
| Jun 30, 2025 | $53.04 | $52.94 | $0.1019 | 617.0 | +0.39% |
| Jun 27, 2025 | $52.88 | $52.73 | $0.145 | 1,890.0 | -0.07% |
| Jun 26, 2025 | $52.87 | $52.79 | $0.0789 | 1,721.0 | +0.30% |
| Jun 25, 2025 | $52.71 | $52.63 | $0.0801 | 482.0 | -0.03% |
| Jun 24, 2025 | $52.73 | $52.58 | $0.147 | 1,122.0 | +0.41% |
| Jun 23, 2025 | $52.61 | $52.45 | $0.1599 | 4,331.0 | +0.26% |
| Jun 20, 2025 | $52.38 | $52.27 | $0.105 | 1,579.0 | +0.15% |
| Jun 18, 2025 | $52.30 | $52.30 | $0.00 | 953.0 | +0.05% |
| Jun 17, 2025 | $52.35 | $52.23 | $0.12 | 1,214.0 | +0.06% |
| Jun 16, 2025 | $52.29 | $52.24 | $0.05 | 801.0 | +0.00% |
| Jun 13, 2025 | $52.32 | $52.24 | $0.08 | 781.0 | -0.42% |
| Jun 12, 2025 | $52.46 | $52.41 | $0.0507 | 1,590.0 | +0.11% |
| Jun 11, 2025 | $52.44 | $52.30 | $0.135 | 6,561.0 | +0.32% |
| Jun 10, 2025 | $52.25 | $52.18 | $0.07 | 454.0 | +0.30% |
| Jun 09, 2025 | $52.13 | $52.06 | $0.07 | 303.0 | +0.18% |
| Jun 06, 2025 | $51.99 | $51.98 | $0.01 | 516.0 | -0.11% |
| Jun 05, 2025 | $52.26 | $52.05 | $0.2106 | 1,914.0 | -0.15% |
| Jun 04, 2025 | $52.15 | $52.12 | $0.03 | 3,225.0 | +0.37% |
| Jun 03, 2025 | $51.94 | $51.94 | $0.005 | 1,594.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $52.85 | $52.73 | $0.1219 | 5,045.0 | -0.41% |
| 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% |
0.07%
Cap:
|
Volume (24h):