iShares JP Morgan EM Corporate Bond ETF (CEMB)
44.92
-0.06
(-0.13%)
USD |
BATS |
Nov 05, 11:30
CEMB Price: 44.92 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 45.03 | 45.06 | 44.93 | 44.98 | 22183.00 |
| Nov 01, 2024 | 45.02 | 45.04 | 44.83 | 44.86 | 170437.0 |
| Oct 31, 2024 | 45.18 | 45.22 | 45.00 | 45.13 | 101576.0 |
| Oct 30, 2024 | 45.29 | 45.36 | 45.18 | 45.22 | 43930.00 |
| Oct 29, 2024 | 45.18 | 45.31 | 45.15 | 45.28 | 10876.00 |
| Oct 28, 2024 | 45.27 | 45.29 | 45.14 | 45.24 | 27432.00 |
| Oct 25, 2024 | 45.35 | 45.36 | 45.25 | 45.26 | 25557.00 |
| Oct 24, 2024 | 45.27 | 45.29 | 45.20 | 45.24 | 24809.00 |
| Oct 23, 2024 | 45.24 | 45.24 | 45.13 | 45.22 | 31135.00 |
| Oct 22, 2024 | 45.33 | 45.34 | 45.27 | 45.30 | 24208.00 |
| Oct 21, 2024 | 45.46 | 45.46 | 45.34 | 45.36 | 14750.00 |
| Oct 18, 2024 | 45.55 | 45.58 | 45.51 | 45.57 | 34315.00 |
| Oct 17, 2024 | 45.55 | 45.56 | 45.50 | 45.55 | 25156.00 |
| Oct 16, 2024 | 45.59 | 45.62 | 45.58 | 45.62 | 15981.00 |
| Oct 15, 2024 | 45.55 | 45.60 | 45.43 | 45.54 | 159581.0 |
| Oct 14, 2024 | 45.41 | 45.52 | 45.41 | 45.50 | 15068.00 |
| Oct 11, 2024 | 45.43 | 45.47 | 45.42 | 45.44 | 13955.00 |
| Oct 10, 2024 | 45.41 | 45.45 | 45.35 | 45.44 | 63932.00 |
| Oct 09, 2024 | 45.46 | 45.48 | 45.39 | 45.45 | 49553.00 |
| Oct 08, 2024 | 45.45 | 45.51 | 45.43 | 45.50 | 35210.00 |
| Oct 07, 2024 | 45.49 | 45.52 | 45.42 | 45.45 | 40521.00 |
| Oct 04, 2024 | 45.55 | 45.71 | 45.52 | 45.56 | 144012.0 |
| Oct 03, 2024 | 45.75 | 45.75 | 45.67 | 45.68 | 30723.00 |
| Oct 02, 2024 | 45.75 | 45.79 | 45.71 | 45.77 | 18256.00 |
| Oct 01, 2024 | 45.83 | 45.86 | 45.77 | 45.83 | 88693.00 |
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
40.11
Minimum
Nov 02 2022
53.18
Maximum
Dec 15 2020
47.20
Average
45.51
Median
Mar 17 2020