iShares JP Morgan EM Corporate Bond ETF (CEMB)
44.18
-0.05
(-0.11%)
USD |
BATS |
May 17, 16:00
44.21
+0.03
(+0.07%)
After-Hours: 20:00
CEMB Price: 44.18 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 44.17 | 44.25 | 44.17 | 44.18 | 31480.00 |
| May 16, 2024 | 44.27 | 44.30 | 44.22 | 44.23 | 50607.00 |
| May 15, 2024 | 44.22 | 44.31 | 44.20 | 44.31 | 10735.00 |
| May 14, 2024 | 44.01 | 44.12 | 44.01 | 44.12 | 36271.00 |
| May 13, 2024 | 44.04 | 44.04 | 43.98 | 43.98 | 11051.00 |
| May 10, 2024 | 43.97 | 44.01 | 43.94 | 43.96 | 15001.00 |
| May 09, 2024 | 43.94 | 44.06 | 43.94 | 44.04 | 19671.00 |
| May 08, 2024 | 43.89 | 43.98 | 43.89 | 43.96 | 73133.00 |
| May 07, 2024 | 44.07 | 44.07 | 44.00 | 44.00 | 24865.00 |
| May 06, 2024 | 43.90 | 43.99 | 43.90 | 43.97 | 11241.00 |
| May 03, 2024 | 43.89 | 43.95 | 43.83 | 43.87 | 63489.00 |
| May 02, 2024 | 43.62 | 43.78 | 43.61 | 43.74 | 25144.00 |
| May 01, 2024 | 43.53 | 43.71 | 43.50 | 43.56 | 14276.00 |
| Apr 30, 2024 | 43.72 | 43.74 | 43.63 | 43.64 | 13384.00 |
| Apr 29, 2024 | 43.81 | 43.81 | 43.75 | 43.80 | 22647.00 |
| Apr 26, 2024 | 43.74 | 43.76 | 43.59 | 43.73 | 18786.00 |
| Apr 25, 2024 | 43.55 | 43.69 | 43.54 | 43.64 | 45212.00 |
| Apr 24, 2024 | 43.71 | 43.76 | 43.66 | 43.68 | 46808.00 |
| Apr 23, 2024 | 43.76 | 43.89 | 43.72 | 43.83 | 10754.00 |
| Apr 22, 2024 | 43.67 | 43.79 | 43.67 | 43.75 | 20970.00 |
| Apr 19, 2024 | 43.74 | 43.74 | 43.66 | 43.66 | 26328.00 |
| Apr 18, 2024 | 43.77 | 43.77 | 43.65 | 43.68 | 12079.00 |
| Apr 17, 2024 | 43.78 | 43.78 | 43.70 | 43.74 | 30226.00 |
| Apr 16, 2024 | 43.64 | 43.67 | 43.59 | 43.65 | 41659.00 |
| Apr 15, 2024 | 43.86 | 43.86 | 43.63 | 43.66 | 113268.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.11
Minimum
Nov 02 2022
53.18
Maximum
Dec 15 2020
47.76
Average
49.72
Median
May 27 2020