iShares JPMorgan Broad USD Emerging Mkts Bd ETF (BEMB)
50.52
-0.01
(-0.02%)
USD |
BATS |
Oct 02, 16:00
BEMB Price : 50.52 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 52.00 | 52.01 | 52.00 | 52.01 | 761.00 |
| Sep 17, 2026 | 52.07 | 52.14 | 52.07 | 52.14 | 296.00 |
| Sep 16, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 129.00 |
| Sep 15, 2026 | 51.89 | 51.96 | 51.84 | 51.84 | 625.00 |
| Sep 14, 2026 | 51.88 | 52.00 | 51.85 | 51.93 | 3539.00 |
| Sep 11, 2026 | 52.07 | 52.13 | 52.07 | 52.10 | 962.00 |
| Sep 10, 2026 | 52.15 | 52.15 | 52.09 | 52.09 | 488.00 |
| Sep 09, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.00 |
| Sep 08, 2026 | 52.50 | 52.50 | 52.48 | 52.48 | 299.00 |
| Sep 04, 2026 | 52.53 | 52.54 | 52.50 | 52.54 | 953.00 |
| Sep 03, 2026 | 52.45 | 52.51 | 52.45 | 52.50 | 1577.00 |
| Sep 02, 2026 | 52.37 | 52.39 | 52.27 | 52.35 | 4629.00 |
| Sep 01, 2026 | 52.42 | 52.43 | 52.42 | 52.43 | 671.00 |
| Aug 31, 2026 | 52.76 | 52.83 | 52.76 | 52.83 | 1140.00 |
| Aug 28, 2026 | 52.94 | 52.94 | 52.85 | 52.86 | 694.00 |
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