iShares J.P. Morgan Brd USD Emr MktBdETF (BEMB)
52.56
+0.01
(+0.02%)
USD |
BATS |
Nov 22, 13:30
BEMB Price: 52.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.61 | 52.62 | 52.55 | 52.55 | 2076.00 |
| Nov 20, 2024 | 52.49 | 52.56 | 52.48 | 52.56 | 3236.00 |
| Nov 19, 2024 | 52.39 | 52.62 | 52.39 | 52.56 | 3173.00 |
| Nov 18, 2024 | 52.36 | 52.40 | 52.36 | 52.36 | 3429.00 |
| Nov 15, 2024 | 52.26 | 52.38 | 52.26 | 52.37 | 3735.00 |
| Nov 14, 2024 | 52.54 | 52.55 | 52.40 | 52.40 | 2031.00 |
| Nov 13, 2024 | 52.51 | 52.53 | 52.49 | 52.49 | 3872.00 |
| Nov 12, 2024 | 52.63 | 52.63 | 52.37 | 52.41 | 9166.00 |
| Nov 11, 2024 | 52.80 | 52.80 | 52.71 | 52.73 | 9134.00 |
| Nov 08, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 955.00 |
| Nov 07, 2024 | 52.56 | 52.96 | 52.56 | 52.86 | 3177.00 |
| Nov 06, 2024 | 52.17 | 52.36 | 52.15 | 52.34 | 2382.00 |
| Nov 05, 2024 | 52.39 | 52.48 | 52.35 | 52.48 | 3008.00 |
| Nov 04, 2024 | 52.38 | 52.39 | 52.38 | 52.39 | 348.00 |
| Nov 01, 2024 | 52.28 | 52.28 | 52.24 | 52.24 | 394.00 |
| Oct 31, 2024 | 52.84 | 52.87 | 52.74 | 52.74 | 3897.00 |
| Oct 30, 2024 | 52.92 | 52.97 | 52.89 | 52.89 | 2343.00 |
| Oct 29, 2024 | 52.94 | 53.00 | 52.85 | 53.00 | 2828.00 |
| Oct 28, 2024 | 52.82 | 52.86 | 52.80 | 52.86 | 1482.00 |
| Oct 25, 2024 | 53.01 | 53.01 | 52.86 | 52.86 | 458.00 |
| Oct 24, 2024 | 52.83 | 52.83 | 52.79 | 52.82 | 1421.00 |
| Oct 23, 2024 | 52.78 | 52.78 | 52.71 | 52.75 | 1700.00 |
| Oct 22, 2024 | 52.91 | 52.91 | 52.82 | 52.87 | 1521.00 |
| Oct 21, 2024 | 53.18 | 53.18 | 52.99 | 52.99 | 1682.00 |
| Oct 18, 2024 | 53.38 | 53.38 | 53.36 | 53.36 | 1393.00 |
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
54.15
Maximum
Sep 30 2024
51.24
Average
51.26
Median
Jan 19 2024