iShares JP Morgan EM Corporate Bond ETF (CEMB)
43.75
+0.09
(+0.21%)
USD |
BATS |
Apr 22, 16:00
43.75
0.00 (0.00%)
Pre-Market: 20:00
CEMB Price: 43.75 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 43.67 | 43.79 | 43.67 | 43.75 | 20970.00 |
Apr 19, 2024 | 43.74 | 43.74 | 43.66 | 43.66 | 26328.00 |
Apr 18, 2024 | 43.77 | 43.77 | 43.65 | 43.68 | 12079.00 |
Apr 17, 2024 | 43.78 | 43.78 | 43.70 | 43.74 | 30226.00 |
Apr 16, 2024 | 43.64 | 43.67 | 43.59 | 43.65 | 41659.00 |
Apr 15, 2024 | 43.86 | 43.86 | 43.63 | 43.66 | 113268.0 |
Apr 12, 2024 | 43.94 | 43.97 | 43.89 | 43.89 | 12558.00 |
Apr 11, 2024 | 43.98 | 43.98 | 43.86 | 43.89 | 24424.00 |
Apr 10, 2024 | 44.02 | 44.03 | 43.88 | 43.89 | 55171.00 |
Apr 09, 2024 | 44.24 | 44.28 | 44.19 | 44.28 | 107472.0 |
Apr 08, 2024 | 44.15 | 44.19 | 44.11 | 44.14 | 64615.00 |
Apr 05, 2024 | 44.17 | 44.19 | 44.12 | 44.15 | 44323.00 |
Apr 04, 2024 | 44.29 | 44.30 | 44.18 | 44.21 | 42992.00 |
Apr 03, 2024 | 44.14 | 44.24 | 44.10 | 44.18 | 82883.00 |
Apr 02, 2024 | 44.10 | 44.18 | 44.06 | 44.16 | 36032.00 |
Apr 01, 2024 | 44.24 | 44.28 | 44.12 | 44.20 | 47238.00 |
Mar 28, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 30407.00 |
Mar 27, 2024 | 44.50 | 44.56 | 44.49 | 44.55 | 35112.00 |
Mar 26, 2024 | 44.42 | 44.49 | 44.42 | 44.44 | 32686.00 |
Mar 25, 2024 | 44.40 | 44.47 | 44.37 | 44.47 | 63081.00 |
Mar 22, 2024 | 44.44 | 44.56 | 44.44 | 44.44 | 47487.00 |
Mar 21, 2024 | 44.35 | 44.40 | 44.32 | 44.40 | 52767.00 |
Mar 20, 2024 | 44.27 | 44.35 | 44.24 | 44.35 | 42488.00 |
Mar 19, 2024 | 44.22 | 44.30 | 44.20 | 44.24 | 224313.0 |
Mar 18, 2024 | 44.22 | 44.23 | 44.19 | 44.20 | 35554.00 |
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
47.85
Average
49.82
Median
May 07 2019