iShares Emerging Markets Bond Active ETF (BREM)
48.28
+0.04
(+0.08%)
USD |
NASDAQ |
Oct 05, 16:00
BREM Price : 48.28 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 22.00 |
| Oct 02, 2026 | 48.32 | 48.32 | 48.24 | 48.24 | 121.00 |
| Oct 01, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 107.00 |
| Sep 30, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 12.00 |
| Sep 29, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 12.00 |
| Sep 28, 2026 | 48.93 | 49.00 | 48.92 | 48.92 | 546.00 |
| Sep 25, 2026 | 49.59 | 49.59 | 49.38 | 49.38 | 1311.00 |
| Sep 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 13.00 |
| Sep 23, 2026 | 49.88 | 49.88 | 49.83 | 49.88 | 914.00 |
| Sep 22, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 115.00 |
| Sep 21, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 32.00 |
| Sep 18, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 53.00 |
| Sep 17, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 13.00 |
| Sep 16, 2026 | 49.96 | 49.96 | 49.95 | 49.95 | 169.00 |
| Sep 15, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 10.00 |
| Sep 14, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 11.00 |
| Sep 11, 2026 | 50.35 | 50.35 | 50.25 | 50.25 | 145.00 |
| Sep 10, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 12.00 |
| Sep 09, 2026 | 50.70 | 50.70 | 50.53 | 50.53 | 323.00 |
| Sep 08, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 16.00 |
| Sep 04, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 17.00 |
| Sep 03, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 21.00 |
| Sep 02, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 13.00 |
| Sep 01, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 11.00 |
| Aug 31, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 146.00 |
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