iShares JPMorgan Broad USD Emerging Mkts Bd ETF (BEMB)
52.97
0.00 (0.00%)
USD |
BATS |
Jul 17, 16:00
BEMB Price : 52.97 for July 17, 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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | 53.02 | 53.02 | 52.94 | 52.97 | 1158.00 |
| Jul 16, 2026 | 52.96 | 52.97 | 52.96 | 52.97 | 272.00 |
| Jul 15, 2026 | 52.80 | 53.04 | 52.80 | 53.02 | 1840.00 |
| Jul 14, 2026 | 53.00 | 53.00 | 52.94 | 52.94 | 119.00 |
| Jul 13, 2026 | 53.03 | 53.03 | 52.83 | 52.87 | 2250.00 |
| Jul 10, 2026 | 53.08 | 53.14 | 53.08 | 53.11 | 2502.00 |
| Jul 09, 2026 | 53.11 | 53.11 | 53.09 | 53.09 | 352.00 |
| Jul 08, 2026 | 52.93 | 52.95 | 52.93 | 52.95 | 2963.00 |
| Jul 07, 2026 | 53.11 | 53.11 | 53.10 | 53.10 | 980.00 |
| Jul 06, 2026 | 53.28 | 53.29 | 53.25 | 53.29 | 824.00 |
| Jul 02, 2026 | 53.22 | 53.22 | 53.16 | 53.22 | 1764.00 |
| Jul 01, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 70.00 |
| Jun 30, 2026 | 53.51 | 53.53 | 53.44 | 53.44 | 540.00 |
| Jun 29, 2026 | 53.58 | 53.58 | 53.54 | 53.57 | 2593.00 |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 13.00 |
| Jun 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 48.00 |
| Jun 24, 2026 | 53.40 | 53.49 | 53.40 | 53.49 | 1117.00 |
| Jun 23, 2026 | 53.40 | 53.42 | 53.39 | 53.40 | 1156.00 |
| Jun 22, 2026 | 53.52 | 53.52 | 53.47 | 53.47 | 355.00 |
| Jun 18, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 181.00 |
| Jun 17, 2026 | 53.60 | 53.60 | 53.47 | 53.47 | 828.00 |
| Jun 16, 2026 | 53.63 | 53.63 | 53.61 | 53.61 | 334.00 |
| Jun 15, 2026 | 53.61 | 53.62 | 53.58 | 53.58 | 1264.00 |
| Jun 12, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 55.00 |
| Jun 11, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 299.00 |
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