iShares JPMorgan Broad USD Emerging Mkts Bd ETF (BEMB)
53.10
+0.09
(+0.18%)
USD |
BATS |
Jun 09, 16:00
BEMB Price : 53.10 for June 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 53.08 | 53.13 | 53.08 | 53.10 | 1475.00 |
| Jun 08, 2026 | 53.04 | 53.06 | 53.00 | 53.00 | 5031.00 |
| Jun 05, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 611.00 |
| Jun 04, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 531.00 |
| Jun 03, 2026 | 53.26 | 53.27 | 53.21 | 53.25 | 1921.00 |
| Jun 02, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 17.00 |
| Jun 01, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 385.00 |
| May 29, 2026 | 53.60 | 53.62 | 53.60 | 53.60 | 397.00 |
| May 28, 2026 | 53.34 | 53.50 | 53.34 | 53.50 | 2865.00 |
| May 27, 2026 | 53.38 | 53.39 | 53.36 | 53.39 | 419.00 |
| May 26, 2026 | 53.22 | 53.27 | 53.17 | 53.24 | 1900.00 |
| May 22, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 104.00 |
| May 21, 2026 | 52.86 | 52.98 | 52.86 | 52.98 | 493.00 |
| May 20, 2026 | 52.64 | 52.92 | 52.64 | 52.92 | 1078.00 |
| May 19, 2026 | 52.60 | 52.64 | 52.47 | 52.64 | 1745.00 |
| May 18, 2026 | 53.09 | 53.09 | 52.76 | 52.87 | 2191.00 |
| May 15, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 118.00 |
| May 14, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 25.00 |
| May 13, 2026 | 53.20 | 53.20 | 53.19 | 53.19 | 4248.00 |
| May 12, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 119.00 |
| May 11, 2026 | 53.42 | 53.44 | 53.38 | 53.38 | 565.00 |
| May 08, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 95.00 |
| May 07, 2026 | 53.50 | 53.50 | 53.36 | 53.37 | 697.00 |
| May 06, 2026 | 53.48 | 53.53 | 53.48 | 53.53 | 978.00 |
| May 05, 2026 | 53.23 | 53.23 | 53.20 | 53.20 | 913.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median