iShares JP Morgan EM Corporate Bond ETF (CEMB)
43.90
+0.10
(+0.22%)
USD |
BATS |
Oct 06, 15:54
CEMB Price : 43.90 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 43.76 | 43.82 | 43.75 | 43.80 | 61203.00 |
| Oct 02, 2026 | 43.85 | 43.85 | 43.68 | 43.74 | 53922.00 |
| Oct 01, 2026 | 43.74 | 43.74 | 43.61 | 43.71 | 146377.0 |
| Sep 30, 2026 | 44.08 | 44.12 | 43.98 | 44.00 | 57872.00 |
| Sep 29, 2026 | 44.15 | 44.15 | 44.03 | 44.09 | 51454.00 |
| Sep 28, 2026 | 44.11 | 44.19 | 44.08 | 44.14 | 85607.00 |
| Sep 25, 2026 | 44.34 | 44.36 | 44.25 | 44.31 | 128997.0 |
| Sep 24, 2026 | 44.45 | 44.46 | 44.32 | 44.32 | 36965.00 |
| Sep 23, 2026 | 44.70 | 44.70 | 44.41 | 44.44 | 65694.00 |
| Sep 22, 2026 | 44.68 | 44.75 | 44.68 | 44.71 | 145741.0 |
| Sep 21, 2026 | 44.72 | 44.72 | 44.64 | 44.68 | 128380.0 |
| Sep 18, 2026 | 44.75 | 44.75 | 44.63 | 44.68 | 56325.00 |
| Sep 17, 2026 | 44.72 | 44.73 | 44.67 | 44.73 | 14364.00 |
| Sep 16, 2026 | 44.69 | 44.71 | 44.57 | 44.60 | 36210.00 |
| Sep 15, 2026 | 44.67 | 44.67 | 44.57 | 44.58 | 30370.00 |
| Sep 14, 2026 | 44.71 | 44.71 | 44.60 | 44.63 | 51437.00 |
| Sep 11, 2026 | 44.82 | 44.83 | 44.74 | 44.74 | 33996.00 |
| Sep 10, 2026 | 44.85 | 44.85 | 44.80 | 44.80 | 35106.00 |
| Sep 09, 2026 | 45.01 | 45.02 | 44.94 | 44.98 | 42667.00 |
| Sep 08, 2026 | 45.05 | 45.05 | 45.00 | 45.01 | 31718.00 |
| Sep 04, 2026 | 45.07 | 45.09 | 45.03 | 45.03 | 72019.00 |
| Sep 03, 2026 | 45.09 | 45.15 | 45.07 | 45.08 | 32992.00 |
| Sep 02, 2026 | 45.02 | 45.03 | 45.00 | 45.03 | 25396.00 |
| Sep 01, 2026 | 45.07 | 45.07 | 45.01 | 45.04 | 69313.00 |
| Aug 31, 2026 | 45.29 | 45.32 | 45.25 | 45.32 | 45695.00 |
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