iShares J.P. Morgan Brd USD Emr MktBdETF (BEMB)
50.93
-0.12
(-0.24%)
USD |
BATS |
May 01, 16:00
BEMB Price: 50.93 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 50.81 | 50.97 | 50.81 | 50.93 | 539.00 |
Apr 30, 2024 | 51.12 | 51.12 | 51.05 | 51.05 | 1477.00 |
Apr 29, 2024 | 51.37 | 51.48 | 51.34 | 51.40 | 2097.00 |
Apr 26, 2024 | 51.17 | 51.24 | 51.17 | 51.21 | 2313.00 |
Apr 25, 2024 | 50.90 | 51.07 | 50.90 | 51.06 | 1953.00 |
Apr 24, 2024 | 51.14 | 51.14 | 51.09 | 51.14 | 11350.00 |
Apr 23, 2024 | 51.27 | 51.47 | 51.27 | 51.39 | 1785.00 |
Apr 22, 2024 | 51.34 | 51.35 | 51.32 | 51.32 | 248.00 |
Apr 19, 2024 | 51.16 | 51.16 | 51.13 | 51.14 | 970.00 |
Apr 18, 2024 | 51.00 | 51.04 | 51.00 | 51.04 | 776.00 |
Apr 17, 2024 | 51.07 | 51.08 | 51.03 | 51.08 | 823.00 |
Apr 16, 2024 | 50.84 | 50.84 | 50.75 | 50.81 | 1117.00 |
Apr 15, 2024 | 50.88 | 50.92 | 50.88 | 50.90 | 1258.00 |
Apr 12, 2024 | 51.36 | 51.38 | 51.36 | 51.38 | 319.00 |
Apr 11, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 421.00 |
Apr 10, 2024 | 51.83 | 51.86 | 51.53 | 51.61 | 33186.00 |
Apr 09, 2024 | 52.06 | 52.20 | 52.06 | 52.20 | 2842.00 |
Apr 08, 2024 | 51.86 | 51.99 | 51.86 | 51.99 | 3884.00 |
Apr 05, 2024 | 51.94 | 52.00 | 51.94 | 52.00 | 340.00 |
Apr 04, 2024 | 52.05 | 52.06 | 51.92 | 51.93 | 2063.00 |
Apr 03, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 17.00 |
Apr 02, 2024 | 51.72 | 51.81 | 51.72 | 51.81 | 540.00 |
Apr 01, 2024 | 52.01 | 52.01 | 51.81 | 51.84 | 2144.00 |
Mar 28, 2024 | 52.41 | 52.41 | 52.26 | 52.28 | 10577.00 |
Mar 27, 2024 | 52.42 | 52.44 | 52.42 | 52.44 | 521.00 |
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
47.53
Minimum
Oct 19 2023
52.44
Maximum
Mar 27 2024
50.59
Average
50.80
Median