iShares JPMorgan Broad USD Emerging Mkts Bd ETF (BEMB)
50.96
-0.06
(-0.12%)
USD |
BATS |
Oct 23, 16:00
BEMB Price : 50.96 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 50.97 | 50.97 | 50.96 | 50.96 | 1498.00 |
| Oct 22, 2026 | 50.82 | 51.02 | 50.82 | 51.02 | 2130.00 |
| Oct 21, 2026 | 50.90 | 50.90 | 50.82 | 50.86 | 1095.00 |
| Oct 20, 2026 | 50.78 | 50.90 | 50.78 | 50.82 | 2985.00 |
| Oct 19, 2026 | 50.89 | 50.89 | 50.85 | 50.85 | 322.00 |
| Oct 16, 2026 | 51.07 | 51.07 | 50.99 | 51.05 | 708.00 |
| Oct 15, 2026 | 51.10 | 51.13 | 51.09 | 51.13 | 1172.00 |
| Oct 14, 2026 | 50.83 | 50.89 | 50.73 | 50.89 | 6663.00 |
| Oct 13, 2026 | 50.93 | 50.96 | 50.86 | 50.96 | 1048.00 |
| Oct 12, 2026 | 50.89 | 50.91 | 50.75 | 50.75 | 6739.00 |
| Oct 09, 2026 | 50.85 | 50.89 | 50.85 | 50.89 | 373.00 |
| Oct 08, 2026 | 50.86 | 50.87 | 50.82 | 50.82 | 1168.00 |
| Oct 07, 2026 | 50.60 | 50.76 | 50.60 | 50.75 | 2094.00 |
| Oct 06, 2026 | 50.80 | 50.85 | 50.75 | 50.85 | 1212.00 |
| Oct 05, 2026 | 50.53 | 50.55 | 50.47 | 50.53 | 4055.00 |
| Oct 02, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 1253.00 |
| Oct 01, 2026 | 50.36 | 50.54 | 50.36 | 50.54 | 899.00 |
| Sep 30, 2026 | 51.10 | 51.10 | 50.88 | 50.93 | 2218.00 |
| Sep 29, 2026 | 51.05 | 51.14 | 51.05 | 51.14 | 869.00 |
| Sep 28, 2026 | 51.02 | 51.19 | 51.02 | 51.19 | 3000.00 |
| Sep 25, 2026 | 51.51 | 51.51 | 51.33 | 51.51 | 1309.00 |
| Sep 24, 2026 | 51.64 | 51.64 | 51.50 | 51.50 | 726.00 |
| Sep 23, 2026 | 52.00 | 52.00 | 51.69 | 51.69 | 593.00 |
| Sep 22, 2026 | 52.14 | 52.15 | 52.11 | 52.15 | 493.00 |
| Sep 21, 2026 | 52.10 | 52.13 | 52.07 | 52.13 | 932.00 |
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