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

BATS: BEMB · Real-Time Price · USD

53.45

-0.09 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

53.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.39	53.44	53.39	53.44	53.44	-0.19%	41
Apr 27, 2026	53.47	53.60	53.47	53.54	53.54	-0.14%	1,342
Apr 24, 2026	53.58	53.63	53.58	53.62	53.62	0.19%	1,422
Apr 23, 2026	53.66	53.66	53.51	53.51	53.51	-0.29%	287
Apr 22, 2026	53.67	53.67	53.67	53.67	53.67	0.21%	87
Apr 21, 2026	53.56	53.56	53.56	53.56	53.56	-0.37%	207
Apr 20, 2026	53.82	53.82	53.75	53.76	53.76	-0.02%	2,513
Apr 17, 2026	53.81	53.85	53.77	53.77	53.77	0.61%	1,667
Apr 16, 2026	53.54	53.54	53.45	53.45	53.45	-0.30%	332
Apr 15, 2026	53.61	53.61	53.61	53.61	53.60	-0.14%	134
Apr 14, 2026	53.70	53.70	53.68	53.68	53.68	0.36%	352
Apr 13, 2026	53.26	53.49	53.15	53.49	53.49	0.49%	1,379
Apr 10, 2026	53.26	53.26	53.23	53.23	53.23	-	505
Apr 9, 2026	53.23	53.23	53.23	53.23	53.23	0.36%	159
Apr 8, 2026	53.14	53.14	53.04	53.04	53.04	0.82%	712
Apr 7, 2026	52.54	52.61	52.48	52.61	52.61	0.10%	815
Apr 6, 2026	52.56	52.56	52.56	52.56	52.56	0.01%	376
Apr 2, 2026	52.31	52.56	52.31	52.56	52.55	0.09%	1,041
Apr 1, 2026	52.53	52.59	52.51	52.51	52.51	-0.31%	4,403
Mar 31, 2026	52.67	52.67	52.67	52.67	52.40	0.75%	161
Mar 30, 2026	52.35	52.35	52.25	52.28	52.01	0.16%	3,322
Mar 27, 2026	52.19	52.19	52.19	52.19	51.93	-0.41%	185
Mar 26, 2026	52.72	52.72	52.41	52.41	52.14	-0.80%	476
Mar 25, 2026	52.73	52.84	52.73	52.84	52.57	0.66%	1,409
Mar 24, 2026	52.49	52.49	52.49	52.49	52.22	-0.39%	50
Mar 23, 2026	52.45	52.69	52.45	52.69	52.42	0.67%	512
Mar 20, 2026	52.54	52.54	52.35	52.35	52.08	-1.16%	1,409
Mar 19, 2026	52.73	52.96	52.73	52.96	52.69	0.14%	5,358
Mar 18, 2026	53.00	53.15	52.89	52.89	52.62	-0.57%	1,730
Mar 17, 2026	53.19	53.19	53.19	53.19	52.92	0.25%	292
Mar 16, 2026	53.01	53.09	53.01	53.06	52.78	0.32%	1,208
Mar 13, 2026	53.02	53.02	52.87	52.89	52.61	-0.34%	2,306
Mar 12, 2026	53.17	53.17	53.06	53.06	52.79	-0.71%	872
Mar 11, 2026	53.49	53.49	53.45	53.45	53.17	-0.21%	1,056
Mar 10, 2026	53.61	53.70	53.56	53.56	53.28	-0.05%	967
Mar 9, 2026	53.34	53.58	53.34	53.58	53.31	0.23%	299
Mar 6, 2026	53.50	53.56	53.45	53.46	53.18	-0.51%	3,113
Mar 5, 2026	53.73	53.77	53.73	53.73	53.46	-0.34%	1,643
Mar 4, 2026	53.81	53.91	53.81	53.91	53.64	0.17%	924
Mar 3, 2026	53.55	53.82	53.51	53.82	53.54	-0.31%	2,114
Mar 2, 2026	53.87	53.99	53.78	53.99	53.71	-0.84%	7,396
Feb 27, 2026	54.38	54.46	54.38	54.45	53.90	0.06%	4,540
Feb 26, 2026	54.43	54.44	54.35	54.41	53.87	-0.05%	1,072
Feb 25, 2026	54.40	54.48	54.40	54.44	53.89	0.05%	4,871
Feb 24, 2026	54.38	54.41	54.38	54.41	53.87	0.05%	1,768
Feb 23, 2026	54.35	54.41	54.35	54.38	53.84	0.04%	992
Feb 20, 2026	54.29	54.36	54.29	54.36	53.82	0.07%	7,087
Feb 19, 2026	54.28	54.32	54.28	54.32	53.78	-0.10%	307
Feb 18, 2026	54.36	54.49	54.34	54.37	53.83	0.06%	2,879
Feb 17, 2026	54.39	54.39	54.33	54.34	53.80	0.20%	2,670
Feb 13, 2026	54.21	54.34	54.21	54.23	53.69	0.17%	3,939
Feb 12, 2026	54.11	54.15	53.97	54.14	53.60	0.11%	5,875
Feb 11, 2026	54.06	54.16	54.04	54.08	53.54	0.03%	6,011
Feb 10, 2026	53.99	54.18	53.99	54.06	53.52	0.13%	1,952
Feb 9, 2026	53.99	54.02	53.98	53.99	53.45	0.15%	2,918
Feb 6, 2026	53.88	53.91	53.85	53.91	53.37	0.12%	974
Feb 5, 2026	53.62	53.95	53.62	53.85	53.31	0.09%	4,642
Feb 4, 2026	53.71	53.88	53.65	53.80	53.26	0.03%	2,791
Feb 3, 2026	53.64	53.80	53.58	53.78	53.24	-0.33%	10,065
Feb 2, 2026	53.92	53.96	53.77	53.96	53.42	-0.34%	1,891
Jan 30, 2026	54.14	54.14	53.98	54.14	53.34	0.11%	2,526
Jan 29, 2026	54.04	54.12	54.04	54.08	53.27	0.04%	3,016
Jan 28, 2026	54.06	54.13	54.06	54.06	53.26	-0.05%	1,138
Jan 27, 2026	54.15	54.17	54.09	54.09	53.28	-0.03%	437
Jan 26, 2026	54.07	54.16	54.07	54.10	53.30	0.09%	1,311
Jan 23, 2026	54.07	54.07	54.06	54.06	53.25	0.16%	354
Jan 22, 2026	53.85	53.97	53.85	53.97	53.17	0.08%	582
Jan 21, 2026	53.77	53.93	53.77	53.93	53.13	0.48%	447
Jan 20, 2026	53.62	53.74	53.62	53.67	52.87	-0.42%	1,045
Jan 16, 2026	53.97	53.97	53.80	53.90	53.10	-0.13%	1,558
Jan 15, 2026	53.95	53.97	53.87	53.97	53.16	0.01%	754
Jan 14, 2026	53.92	53.98	53.92	53.96	53.16	0.23%	1,236
Jan 13, 2026	53.94	53.95	53.84	53.84	53.04	-0.20%	1,070
Jan 12, 2026	54.02	54.02	53.87	53.95	53.14	0.08%	1,679
Jan 9, 2026	53.95	53.96	53.90	53.90	53.10	0.24%	1,039
Jan 8, 2026	53.71	53.77	53.71	53.77	52.97	-0.22%	305
Jan 7, 2026	53.88	53.94	53.88	53.89	53.09	-0.14%	5,473
Jan 6, 2026	53.94	53.96	53.91	53.96	53.16	0.05%	2,148
Jan 5, 2026	53.89	53.95	53.89	53.94	53.14	0.12%	1,461
Jan 2, 2026	53.98	53.98	53.73	53.88	53.07	-0.07%	2,288
Dec 31, 2025	53.96	53.96	53.91	53.92	53.11	-0.09%	1,559
Dec 30, 2025	53.99	54.09	53.95	53.96	53.16	-0.05%	1,790
Dec 29, 2025	54.00	54.10	53.97	53.99	53.19	0.12%	1,663
Dec 26, 2025	53.96	53.98	53.87	53.92	53.12	-0.01%	7,596
Dec 24, 2025	53.90	53.99	53.85	53.93	53.12	0.27%	2,451
Dec 23, 2025	53.81	53.87	53.78	53.78	52.98	-0.01%	648
Dec 22, 2025	54.06	54.06	53.70	53.79	52.99	0.03%	5,987
Dec 19, 2025	53.77	53.77	53.77	53.77	52.97	-0.64%	85
Dec 18, 2025	54.01	54.12	54.01	54.12	53.06	0.39%	547
Dec 17, 2025	53.85	53.95	53.84	53.91	52.85	-0.19%	922
Dec 16, 2025	53.94	54.01	53.93	54.01	52.95	0.13%	353
Dec 15, 2025	53.84	53.94	53.84	53.94	52.88	0.05%	250
Dec 12, 2025	53.84	53.94	53.79	53.91	52.85	-0.01%	1,928
Dec 11, 2025	53.91	53.95	53.86	53.92	52.85	0.12%	1,487
Dec 10, 2025	53.75	53.86	53.66	53.86	52.79	0.33%	2,368
Dec 9, 2025	53.71	53.71	53.64	53.68	52.62	-0.05%	1,990
Dec 8, 2025	53.77	53.77	53.71	53.71	52.65	-0.29%	357
Dec 5, 2025	53.86	53.86	53.86	53.86	52.80	-0.15%	101
Dec 4, 2025	53.99	53.99	53.86	53.94	52.88	-0.08%	1,585
Dec 3, 2025	53.98	53.98	53.98	53.98	52.92	0.19%	344