iShares Emerging Markets Bond Active ETF (BREM)
NASDAQ: BREM · Real-Time Price · USD
50.96
-0.01 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
BREM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.01% | 19 |
| Dec 4, 2025 | 50.88 | 50.96 | 50.88 | 50.96 | 50.96 | -0.05% | 833 |
| Dec 3, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.05% | 601 |
| Dec 2, 2025 | 50.78 | 50.96 | 50.78 | 50.96 | 50.96 | 0.36% | 7,600 |
| Dec 1, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.77 | -0.76% | 504 |
| Nov 28, 2025 | 51.18 | 51.19 | 51.17 | 51.17 | 50.81 | 0.14% | 6,200 |
| Nov 26, 2025 | 51.08 | 51.15 | 51.08 | 51.10 | 50.74 | 0.16% | 4,765 |
| Nov 25, 2025 | 51.03 | 51.05 | 50.98 | 51.02 | 50.66 | 0.07% | 464 |
| Nov 24, 2025 | 50.97 | 51.00 | 50.97 | 50.98 | 50.63 | 0.23% | 4,630 |
| Nov 21, 2025 | 50.84 | 50.86 | 50.84 | 50.86 | 50.51 | 0.42% | 411 |
| Nov 20, 2025 | 50.87 | 50.87 | 50.65 | 50.65 | 50.30 | -0.34% | 6,698 |
| Nov 19, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.47 | 0.11% | - |
| Nov 18, 2025 | 50.75 | 50.77 | 50.73 | 50.77 | 50.42 | -0.09% | 400 |
| Nov 17, 2025 | 50.79 | 50.82 | 50.79 | 50.82 | 50.46 | -0.03% | 213 |
| Nov 14, 2025 | 50.84 | 50.84 | 50.83 | 50.83 | 50.48 | 0.02% | 400 |
| Nov 13, 2025 | 50.92 | 50.92 | 50.82 | 50.82 | 50.47 | -0.06% | 900 |
| Nov 12, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.50 | -0.04% | 44 |
| Nov 11, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.52 | 0.27% | - |
| Nov 10, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.38 | 0.01% | 112 |
| Nov 7, 2025 | 50.70 | 50.73 | 50.68 | 50.73 | 50.38 | -0.04% | 750 |
| Nov 6, 2025 | 50.72 | 50.75 | 50.70 | 50.75 | 50.40 | 0.10% | 439 |
| Nov 5, 2025 | 50.70 | 50.70 | 50.68 | 50.70 | 50.35 | -0.06% | 466 |
| Nov 4, 2025 | 50.70 | 50.73 | 50.68 | 50.73 | 50.38 | -0.26% | 700 |
| Nov 3, 2025 | 50.83 | 50.86 | 50.79 | 50.86 | 50.51 | -0.06% | 1,001 |
| Oct 31, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.54 | 0.21% | 4 |
| Oct 30, 2025 | 50.81 | 50.81 | 50.77 | 50.79 | 50.43 | -0.27% | 4,201 |
| Oct 29, 2025 | 51.00 | 51.00 | 50.92 | 50.92 | 50.57 | -0.07% | 1,217 |
| Oct 28, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.60 | -0.02% | 42 |
| Oct 27, 2025 | 50.63 | 50.97 | 50.63 | 50.97 | 50.61 | 0.69% | 218 |
| Oct 24, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.26 | 0.29% | 276 |
| Oct 23, 2025 | 50.52 | 50.52 | 50.47 | 50.47 | 50.12 | -0.06% | 285 |
| Oct 22, 2025 | 50.60 | 50.60 | 50.50 | 50.50 | 50.15 | -0.21% | 647 |
| Oct 21, 2025 | 50.64 | 50.64 | 50.61 | 50.61 | 50.25 | 0.25% | 296 |
| Oct 20, 2025 | 50.48 | 50.60 | 50.48 | 50.48 | 50.13 | 0.28% | 2,558 |
| Oct 17, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.99 | 0.12% | 15 |