iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)

BATS: BEMB · Real-Time Price · USD

53.91

+0.09 (0.17%)

At close: Mar 4, 2026, 4:00 PM EST

53.91

0.00 (0.00%)

After-hours: Mar 4, 2026, 6:30 PM EST

BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	53.79	53.96	53.79	53.89	53.89	0.13%	317
Mar 3, 2026	53.55	53.82	53.51	53.82	53.82	-0.31%	2,114
Mar 2, 2026	53.87	53.99	53.78	53.99	53.99	-0.84%	7,396
Feb 27, 2026	54.38	54.46	54.38	54.45	54.18	0.06%	4,540
Feb 26, 2026	54.43	54.44	54.35	54.41	54.14	-0.05%	1,072
Feb 25, 2026	54.40	54.48	54.40	54.44	54.17	0.05%	4,871
Feb 24, 2026	54.38	54.41	54.38	54.41	54.14	0.05%	1,768
Feb 23, 2026	54.35	54.41	54.35	54.38	54.11	0.04%	992
Feb 20, 2026	54.29	54.36	54.29	54.36	54.09	0.07%	7,087
Feb 19, 2026	54.28	54.32	54.28	54.32	54.05	-0.10%	307
Feb 18, 2026	54.36	54.49	54.34	54.37	54.11	0.06%	2,879
Feb 17, 2026	54.39	54.39	54.33	54.34	54.07	0.20%	2,670
Feb 13, 2026	54.21	54.34	54.21	54.23	53.96	0.17%	3,939
Feb 12, 2026	54.11	54.15	53.97	54.14	53.87	0.11%	5,875
Feb 11, 2026	54.06	54.16	54.04	54.08	53.81	0.03%	6,011
Feb 10, 2026	53.99	54.18	53.99	54.06	53.80	0.13%	1,952
Feb 9, 2026	53.99	54.02	53.98	53.99	53.73	0.15%	2,918
Feb 6, 2026	53.88	53.91	53.85	53.91	53.65	0.12%	974
Feb 5, 2026	53.62	53.95	53.62	53.85	53.58	0.09%	4,642
Feb 4, 2026	53.71	53.88	53.65	53.80	53.53	0.03%	2,791
Feb 3, 2026	53.64	53.80	53.58	53.78	53.52	-0.33%	10,065
Feb 2, 2026	53.92	53.96	53.77	53.96	53.70	-0.34%	1,891
Jan 30, 2026	54.14	54.14	53.98	54.14	53.61	0.11%	2,526
Jan 29, 2026	54.04	54.12	54.04	54.08	53.55	0.04%	3,016
Jan 28, 2026	54.06	54.13	54.06	54.06	53.53	-0.05%	1,138
Jan 27, 2026	54.15	54.17	54.09	54.09	53.56	-0.03%	437
Jan 26, 2026	54.07	54.16	54.07	54.10	53.57	0.09%	1,311
Jan 23, 2026	54.07	54.07	54.06	54.06	53.52	0.16%	354
Jan 22, 2026	53.85	53.97	53.85	53.97	53.44	0.08%	582
Jan 21, 2026	53.77	53.93	53.77	53.93	53.40	0.48%	447
Jan 20, 2026	53.62	53.74	53.62	53.67	53.15	-0.42%	1,045
Jan 16, 2026	53.97	53.97	53.80	53.90	53.37	-0.13%	1,558
Jan 15, 2026	53.95	53.97	53.87	53.97	53.44	0.01%	754
Jan 14, 2026	53.92	53.98	53.92	53.96	53.43	0.23%	1,236
Jan 13, 2026	53.94	53.95	53.84	53.84	53.31	-0.20%	1,070
Jan 12, 2026	54.02	54.02	53.87	53.95	53.41	0.08%	1,679
Jan 9, 2026	53.95	53.96	53.90	53.90	53.37	0.24%	1,039
Jan 8, 2026	53.71	53.77	53.71	53.77	53.25	-0.22%	305
Jan 7, 2026	53.88	53.94	53.88	53.89	53.36	-0.14%	5,473
Jan 6, 2026	53.94	53.96	53.91	53.96	53.43	0.05%	2,148
Jan 5, 2026	53.89	53.95	53.89	53.94	53.41	0.12%	1,461
Jan 2, 2026	53.98	53.98	53.73	53.88	53.35	-0.07%	2,288
Dec 31, 2025	53.96	53.96	53.91	53.92	53.39	-0.09%	1,559
Dec 30, 2025	53.99	54.09	53.95	53.96	53.43	-0.05%	1,790
Dec 29, 2025	54.00	54.10	53.97	53.99	53.46	0.12%	1,663
Dec 26, 2025	53.96	53.98	53.87	53.92	53.39	-0.01%	7,596
Dec 24, 2025	53.90	53.99	53.85	53.93	53.40	0.27%	2,451
Dec 23, 2025	53.81	53.87	53.78	53.78	53.25	-0.01%	648
Dec 22, 2025	54.06	54.06	53.70	53.79	53.26	0.03%	5,987
Dec 19, 2025	53.77	53.77	53.77	53.77	53.25	-0.64%	85
Dec 18, 2025	54.01	54.12	54.01	54.12	53.33	0.39%	547
Dec 17, 2025	53.85	53.95	53.84	53.91	53.12	-0.19%	922
Dec 16, 2025	53.94	54.01	53.93	54.01	53.22	0.13%	353
Dec 15, 2025	53.84	53.94	53.84	53.94	53.15	0.05%	250
Dec 12, 2025	53.84	53.94	53.79	53.91	53.12	-0.01%	1,928
Dec 11, 2025	53.91	53.95	53.86	53.92	53.13	0.12%	1,487
Dec 10, 2025	53.75	53.86	53.66	53.86	53.06	0.33%	2,368
Dec 9, 2025	53.71	53.71	53.64	53.68	52.89	-0.05%	1,990
Dec 8, 2025	53.77	53.77	53.71	53.71	52.92	-0.29%	357
Dec 5, 2025	53.86	53.86	53.86	53.86	53.07	-0.15%	101
Dec 4, 2025	53.99	53.99	53.86	53.94	53.15	-0.08%	1,585
Dec 3, 2025	53.98	53.98	53.98	53.98	53.19	0.19%	344
Dec 2, 2025	53.75	53.88	53.75	53.88	53.09	0.26%	552
Dec 1, 2025	53.79	53.79	53.74	53.74	52.95	-1.51%	493
Nov 28, 2025	54.79	54.79	54.57	54.57	53.10	-0.04%	568
Nov 26, 2025	54.59	54.59	54.59	54.59	53.13	0.16%	326
Nov 25, 2025	54.51	54.51	54.51	54.51	53.04	0.13%	128
Nov 24, 2025	54.35	54.44	54.35	54.44	52.98	0.23%	449
Nov 21, 2025	54.31	54.35	54.31	54.32	52.86	0.18%	2,072
Nov 20, 2025	54.29	54.29	54.17	54.22	52.76	-	4,701
Nov 19, 2025	54.24	54.26	54.22	54.22	52.76	0.01%	2,012
Nov 18, 2025	54.20	54.22	54.20	54.22	52.76	0.06%	936
Nov 17, 2025	54.21	54.21	54.18	54.18	52.72	-0.01%	5,093
Nov 14, 2025	54.19	54.19	54.19	54.19	52.73	-	31
Nov 13, 2025	54.24	54.24	54.19	54.19	52.73	-0.36%	258
Nov 12, 2025	54.38	54.38	54.38	54.38	52.92	-0.02%	22
Nov 11, 2025	54.39	54.39	54.39	54.39	52.93	0.22%	209
Nov 10, 2025	54.20	54.27	54.18	54.27	52.81	0.19%	702
Nov 7, 2025	54.17	54.17	54.17	54.17	52.71	0.11%	26
Nov 6, 2025	54.21	54.21	54.11	54.11	52.66	0.15%	1,323
Nov 5, 2025	54.05	54.05	54.03	54.03	52.58	-0.19%	1,056
Nov 4, 2025	54.15	54.15	54.13	54.13	52.68	-0.08%	758
Nov 3, 2025	54.23	54.23	54.17	54.17	52.72	-0.80%	299
Oct 31, 2025	54.61	54.61	54.61	54.61	52.87	0.23%	158
Oct 30, 2025	54.54	54.54	54.48	54.48	52.75	-0.13%	649
Oct 29, 2025	54.78	54.78	54.55	54.55	52.82	-0.35%	509
Oct 28, 2025	54.74	54.74	54.74	54.74	53.00	-0.04%	27
Oct 27, 2025	54.76	54.76	54.76	54.76	53.02	0.59%	365
Oct 24, 2025	54.43	54.44	54.43	54.44	52.71	0.24%	1,114
Oct 23, 2025	54.32	54.39	54.31	54.31	52.58	-0.14%	591
Oct 22, 2025	54.39	54.39	54.35	54.38	52.65	-0.12%	2,285
Oct 21, 2025	54.45	54.45	54.45	54.45	52.72	0.15%	60
Oct 20, 2025	54.36	54.37	54.36	54.37	52.64	0.30%	587
Oct 17, 2025	54.17	54.21	54.17	54.21	52.48	-0.03%	801
Oct 16, 2025	54.21	54.22	54.16	54.22	52.50	0.20%	1,077
Oct 15, 2025	54.09	54.11	54.09	54.11	52.39	0.23%	356
Oct 14, 2025	53.91	54.16	53.89	53.99	52.27	-0.04%	2,061
Oct 13, 2025	53.85	54.01	53.85	54.01	52.29	0.59%	2,395
Oct 10, 2025	53.69	53.69	53.69	53.69	51.99	-0.31%	310
Oct 9, 2025	53.90	53.90	53.85	53.86	52.15	-0.13%	2,486