iShares JPMorgan Broad USD Emerging Mkts Bd ETF (BEMB)
50.56
-0.11
(-0.21%)
USD |
BATS |
Nov 13, 16:00
50.52
-0.04
(-0.07%)
After-Hours: 19:59
BEMB Price : 50.56 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 50.57 | 50.61 | 50.56 | 50.56 | 3507.00 |
| Nov 12, 2026 | 50.78 | 50.85 | 50.67 | 50.67 | 4856.00 |
| Nov 11, 2026 | 50.98 | 51.00 | 50.94 | 50.94 | 6437.00 |
| Nov 10, 2026 | 50.92 | 50.95 | 50.92 | 50.92 | 1619.00 |
| Nov 09, 2026 | 51.26 | 51.26 | 51.17 | 51.17 | 4588.00 |
| Nov 06, 2026 | 51.12 | 51.12 | 51.09 | 51.09 | 2412.00 |
| Nov 05, 2026 | 51.09 | 51.10 | 51.07 | 51.07 | 1095.00 |
| Nov 04, 2026 | 51.11 | 51.23 | 51.11 | 51.23 | 1092.00 |
| Nov 03, 2026 | 50.92 | 50.92 | 50.87 | 50.87 | 707.00 |
| Nov 02, 2026 | 51.02 | 51.05 | 50.96 | 50.96 | 612.00 |
| Oct 30, 2026 | 51.15 | 51.15 | 51.14 | 51.14 | 566.00 |
| Oct 29, 2026 | 51.22 | 51.25 | 51.18 | 51.24 | 1355.00 |
| Oct 28, 2026 | 51.08 | 51.08 | 50.98 | 50.98 | 2125.00 |
| Oct 27, 2026 | 51.03 | 51.05 | 51.03 | 51.05 | 5077.00 |
| Oct 26, 2026 | 50.92 | 50.95 | 50.88 | 50.88 | 751.00 |
| 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 |
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