Get the Stockscreener App
43.68
0.07%
0.03
iShares J.P. Morgan EM Corporate Bond ETF Stock (CEMB) Price History
The historical daily chart and data for iShares J.P. Morgan EM Corporate Bond ETF stock (CEMB), show that the latest closing stock price as of April 08, 2025, is $43.68.
- iShares J.P. Morgan EM Corporate Bond ETF all-time high stock price is $53.18, occurred on December 15, 2020.
- The lowest iShares J.P. Morgan EM Corporate Bond ETF stock price recorded was $39.92 on November 03, 2022. Since then, iShares J.P. Morgan EM Corporate Bond ETF's stock price has risen over 9.42% to $43.68 now.
- The 52-week high stock price for CEMB is $46.15, representing a 5.65% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for CEMB is $43.50, indicating a -0.41% decrease from the current share price, occurred on May 01, 2024.
- The closing price of iShares J.P. Morgan EM Corporate Bond ETF (CEMB) stock in the beginning of 2024 was $50.77. The stock closed the year at $42.76, a loss of over -15.78% for the year.
The table below shows more information about CEMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2025 | $44.13 | $43.58 | $0.55 | 47,810.0 | +0.07% |
| Apr 07, 2025 | $44.53 | $43.65 | $0.88 | 139,972.0 | -1.40% |
| Apr 04, 2025 | $44.82 | $44.26 | $0.56 | 194,115.0 | -1.40% |
| Apr 03, 2025 | $45.04 | $44.90 | $0.1369 | 28,383.0 | -0.24% |
| Apr 02, 2025 | $45.06 | $44.94 | $0.1162 | 14,240.0 | -0.01% |
| Apr 01, 2025 | $45.07 | $44.94 | $0.13 | 150,647.0 | -0.38% |
| Mar 31, 2025 | $45.19 | $45.13 | $0.06 | 63,037.0 | +0.11% |
| Mar 28, 2025 | $45.18 | $45.10 | $0.08 | 53,115.0 | +0.07% |
| Mar 27, 2025 | $45.11 | $45.07 | $0.04 | 15,302.0 | +0.00% |
| Mar 26, 2025 | $45.19 | $45.07 | $0.12 | 27,255.0 | -0.22% |
| Mar 25, 2025 | $45.23 | $45.10 | $0.13 | 61,136.0 | +0.09% |
| Mar 24, 2025 | $45.19 | $45.14 | $0.049 | 9,086.0 | -0.09% |
| Mar 21, 2025 | $45.22 | $45.14 | $0.0768 | 30,401.0 | +0.13% |
| Mar 20, 2025 | $45.24 | $45.13 | $0.1056 | 16,038.0 | -0.17% |
| Mar 19, 2025 | $45.24 | $45.05 | $0.195 | 48,639.0 | +0.29% |
| Mar 18, 2025 | $45.09 | $44.97 | $0.12 | 130,956.0 | +0.07% |
| Mar 17, 2025 | $45.12 | $45.00 | $0.12 | 28,160.0 | +0.12% |
| Mar 14, 2025 | $45.05 | $45.00 | $0.05 | 79,457.0 | +0.00% |
| Mar 13, 2025 | $45.02 | $44.95 | $0.07 | 113,459.0 | +0.00% |
| Mar 12, 2025 | $45.04 | $44.98 | $0.0599 | 137,607.0 | +0.02% |
| Mar 11, 2025 | $45.13 | $44.97 | $0.16 | 135,951.0 | -0.22% |
iShares J.P. Morgan EM Corporate Bond ETF Stock (CEMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares J.P. Morgan EM Corporate 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 CEMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares J.P. Morgan EM Corporate Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares J.P. Morgan EM Corporate Bond ETF Stock (CEMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $45.07 | $43.58 | $1.49 | 622,977.0 | -3.32% |
| Mar, 2025 | $45.26 | $44.95 | $0.3092 | 1,056,578.0 | -0.55% |
| Feb, 2025 | $45.46 | $44.56 | $0.90 | 556,293.0 | +1.41% |
| Jan, 2025 | $44.91 | $44.23 | $0.675 | 981,808.0 | +0.95% |
iShares J.P. Morgan EM Corporate Bond ETF Stock (CEMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.25 | $44.26 | $0.99 | 1,023,167.0 | -1.84% |
| Nov, 2024 | $45.30 | $44.56 | $0.74 | 1,487,177.0 | +0.30% |
| Oct, 2024 | $45.86 | $45.00 | $0.8591 | 1,039,229.0 | -1.89% |
| Sep, 2024 | $46.15 | $45.23 | $0.925 | 1,716,984.0 | +1.05% |
| Aug, 2024 | $45.56 | $44.53 | $1.03 | 1,007,023.0 | +1.31% |
| Jul, 2024 | $44.93 | $43.96 | $0.97 | 1,234,050.0 | +1.42% |
| Jun, 2024 | $44.54 | $44.16 | $0.38 | 680,166.0 | -0.09% |
| May, 2024 | $44.34 | $43.50 | $0.84 | 710,772.0 | +1.60% |
| Apr, 2024 | $44.30 | $43.54 | $0.7627 | 918,422.0 | -1.89% |
| Mar, 2024 | $44.56 | $44.08 | $0.4779 | 1,432,758.0 | +0.59% |
| Feb, 2024 | $44.32 | $43.77 | $0.55 | 829,131.0 | +0.20% |
| Jan, 2024 | $44.27 | $43.49 | $0.78 | 831,191.0 | +0.00% |
iShares J.P. Morgan EM Corporate Bond ETF Stock (CEMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.25 | $42.80 | $1.45 | 662,110.0 | +2.70% |
| Nov, 2023 | $43.20 | $41.33 | $1.87 | 1,110,937.0 | +3.57% |
| Oct, 2023 | $42.10 | $41.33 | $0.77 | 829,014.0 | -1.89% |
| Sep, 2023 | $42.85 | $42.13 | $0.72 | 458,315.0 | -1.49% |
| Aug, 2023 | $43.33 | $42.41 | $0.92 | 1,208,874.0 | -1.42% |
| Jul, 2023 | $43.57 | $42.69 | $0.88 | 1,198,448.0 | +0.42% |
| Jun, 2023 | $43.68 | $42.95 | $0.7254 | 1,216,308.0 | +0.51% |
| May, 2023 | $43.68 | $42.12 | $1.56 | 2,145,616.0 | -1.42% |
| Apr, 2023 | $43.84 | $43.29 | $0.545 | 808,096.0 | +0.48% |
| Mar, 2023 | $43.66 | $42.72 | $0.94 | 1,818,647.0 | +0.90% |
| Feb, 2023 | $44.62 | $42.88 | $1.74 | 1,231,131.0 | -2.53% |
| Jan, 2023 | $44.44 | $42.77 | $1.67 | 1,335,771.0 | +3.58% |
1.28%
Cap:
|
Volume (24h):