iShares JPMorgan Broad USD Emerging Mkts Bd ETF (BEMB)
52.10
+0.02
(+0.03%)
USD |
BATS |
Sep 11, 16:00
BEMB Price : 52.10 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 133.00 |
| Aug 26, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 23.00 |
| Aug 25, 2026 | 52.97 | 53.07 | 52.97 | 53.07 | 1041.00 |
| Aug 24, 2026 | 52.87 | 52.92 | 52.87 | 52.92 | 292.00 |
| Aug 21, 2026 | 52.75 | 52.81 | 52.75 | 52.81 | 523.00 |
| Aug 20, 2026 | 52.73 | 52.86 | 52.73 | 52.85 | 1012.00 |
| Aug 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 277.00 |
| Aug 18, 2026 | 52.60 | 52.77 | 52.60 | 52.72 | 3921.00 |
| Aug 17, 2026 | 52.76 | 52.78 | 52.72 | 52.75 | 1517.00 |
| Aug 14, 2026 | 52.88 | 52.88 | 52.84 | 52.84 | 148.00 |
| Aug 13, 2026 | 52.88 | 52.91 | 52.77 | 52.91 | 5062.00 |
| Aug 12, 2026 | 52.73 | 52.73 | 52.71 | 52.72 | 496.00 |
| Aug 11, 2026 | 52.78 | 52.96 | 52.73 | 52.73 | 4041.00 |
| Aug 10, 2026 | 52.63 | 52.76 | 52.63 | 52.71 | 3706.00 |
| Aug 07, 2026 | 52.85 | 52.85 | 52.82 | 52.82 | 959.00 |
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