CEMB Price

iShares JP Morgan EM Corporate Bond ETF (CEMB)

43.19 -0.06 (-0.14%) USD | BATS | Dec 08, 16:00

43.19 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.

Date	Open	High	Low	Close	Volume
Dec 08, 2023	43.22	43.25	43.08	43.19	16830.00
Dec 07, 2023	43.20	43.32	43.20	43.25	26711.00
Dec 06, 2023	43.19	43.26	43.19	43.24	10771.00
Dec 05, 2023	43.04	43.20	42.93	43.08	39750.00
Dec 04, 2023	42.99	43.03	42.91	42.95	55127.00
Dec 01, 2023	42.80	43.25	42.80	43.20	61499.00
Nov 30, 2023	43.09	43.09	42.95	42.97	48976.00
Nov 29, 2023	43.10	43.20	42.99	43.16	56056.00
Nov 28, 2023	42.79	43.05	42.79	43.03	33088.00
Nov 27, 2023	42.69	42.89	42.67	42.82	25552.00
Nov 24, 2023	42.69	42.82	42.61	42.69	17152.00
Nov 22, 2023	42.74	42.74	42.56	42.69	42108.00
Nov 21, 2023	42.64	42.68	42.51	42.61	28747.00
Nov 20, 2023	42.45	42.60	42.45	42.56	50078.00
Nov 17, 2023	42.49	42.52	42.45	42.47	58934.00
Nov 16, 2023	42.34	42.50	42.34	42.45	60500.00
Nov 15, 2023	42.29	42.34	42.23	42.31	27192.00
Nov 14, 2023	42.27	42.37	42.21	42.30	81087.00
Nov 13, 2023	41.95	41.96	41.84	41.96	9655.00
Nov 10, 2023	41.97	42.03	41.93	41.98	24652.00
Nov 09, 2023	42.13	42.15	41.91	41.91	44967.00
Nov 08, 2023	42.01	42.06	41.90	42.04	301862.0
Nov 07, 2023	41.99	42.06	41.96	42.01	19376.00
Nov 06, 2023	41.91	41.95	41.85	41.86	39075.00
Nov 03, 2023	42.08	42.18	41.97	41.97	62039.00

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).

Read full definition.

Price Range, Past 5 Years

40.11

Minimum

Nov 02 2022

53.18

Maximum

Dec 15 2020

48.20

Average

49.84

Median

Apr 22 2019

Price Benchmarks