iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.76
-0.05 (-0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.74 | 45.85 | 45.71 | 45.76 | 45.76 | -0.11% | 32,776 |
| Mar 5, 2026 | 45.91 | 45.94 | 45.71 | 45.81 | 45.81 | -0.41% | 86,644 |
| Mar 4, 2026 | 45.97 | 46.04 | 45.96 | 46.00 | 46.00 | 0.04% | 30,702 |
| Mar 3, 2026 | 45.85 | 46.01 | 45.85 | 45.98 | 45.98 | -0.26% | 45,012 |
| Mar 2, 2026 | 46.06 | 46.12 | 46.00 | 46.10 | 46.10 | -0.79% | 50,854 |
| Feb 27, 2026 | 46.38 | 46.50 | 46.38 | 46.47 | 46.27 | 0.17% | 60,850 |
| Feb 26, 2026 | 46.37 | 46.42 | 46.35 | 46.39 | 46.19 | 0.04% | 23,899 |
| Feb 25, 2026 | 46.34 | 46.39 | 46.33 | 46.37 | 46.17 | 0.04% | 15,435 |
| Feb 24, 2026 | 46.32 | 46.42 | 46.30 | 46.35 | 46.15 | - | 13,975 |
| Feb 23, 2026 | 46.36 | 46.38 | 46.29 | 46.35 | 46.15 | 0.10% | 34,190 |
| Feb 20, 2026 | 46.29 | 46.34 | 46.24 | 46.31 | 46.11 | 0.10% | 45,286 |
| Feb 19, 2026 | 46.19 | 46.29 | 46.16 | 46.26 | 46.06 | -0.06% | 50,780 |
| Feb 18, 2026 | 46.26 | 46.30 | 46.24 | 46.29 | 46.09 | 0.12% | 22,571 |
| Feb 17, 2026 | 46.27 | 46.30 | 46.18 | 46.23 | 46.04 | 0.05% | 53,805 |
| Feb 13, 2026 | 46.22 | 46.25 | 46.19 | 46.21 | 46.01 | 0.21% | 19,372 |
| Feb 12, 2026 | 46.16 | 46.16 | 46.11 | 46.12 | 45.92 | 0.01% | 46,691 |
| Feb 11, 2026 | 46.07 | 46.14 | 46.05 | 46.11 | 45.91 | - | 53,730 |
| Feb 10, 2026 | 46.11 | 46.17 | 46.09 | 46.11 | 45.91 | - | 136,052 |
| Feb 9, 2026 | 46.01 | 46.12 | 46.00 | 46.11 | 45.91 | 0.13% | 76,564 |
| Feb 6, 2026 | 46.02 | 46.08 | 45.99 | 46.05 | 45.85 | 0.13% | 39,567 |
| Feb 5, 2026 | 45.99 | 46.04 | 45.95 | 45.99 | 45.79 | 0.09% | 57,047 |
| Feb 4, 2026 | 45.98 | 46.01 | 45.95 | 45.95 | 45.75 | -0.02% | 40,711 |
| Feb 3, 2026 | 45.95 | 46.07 | 45.92 | 45.96 | 45.76 | 0.04% | 44,219 |
| Feb 2, 2026 | 45.98 | 46.02 | 45.90 | 45.94 | 45.74 | -0.48% | 32,956 |
| Jan 30, 2026 | 46.14 | 46.21 | 46.14 | 46.16 | 45.78 | 0.06% | 245,492 |
| Jan 29, 2026 | 46.15 | 46.23 | 46.08 | 46.14 | 45.75 | -0.12% | 267,523 |
| Jan 28, 2026 | 46.15 | 46.21 | 46.13 | 46.19 | 45.81 | 0.02% | 125,949 |
| Jan 27, 2026 | 46.16 | 46.24 | 46.05 | 46.18 | 45.80 | -0.01% | 48,209 |
| Jan 26, 2026 | 46.15 | 46.22 | 46.15 | 46.19 | 45.80 | 0.09% | 75,163 |
| Jan 23, 2026 | 46.09 | 46.15 | 46.09 | 46.15 | 45.76 | 0.14% | 30,357 |
| Jan 22, 2026 | 46.01 | 46.09 | 45.99 | 46.08 | 45.70 | 0.05% | 20,027 |
| Jan 21, 2026 | 45.98 | 46.09 | 45.96 | 46.06 | 45.68 | 0.31% | 25,331 |
| Jan 20, 2026 | 45.91 | 46.00 | 45.90 | 45.92 | 45.54 | -0.24% | 34,073 |
| Jan 16, 2026 | 46.08 | 46.09 | 46.00 | 46.03 | 45.65 | -0.01% | 37,940 |
| Jan 15, 2026 | 46.05 | 46.10 | 46.00 | 46.04 | 45.66 | - | 266,449 |
| Jan 14, 2026 | 45.97 | 46.05 | 45.97 | 46.04 | 45.66 | 0.29% | 37,112 |
| Jan 13, 2026 | 45.95 | 45.99 | 45.90 | 45.90 | 45.52 | -0.24% | 71,547 |
| Jan 12, 2026 | 45.95 | 46.01 | 45.93 | 46.01 | 45.63 | 0.07% | 73,374 |
| Jan 9, 2026 | 45.97 | 46.00 | 45.95 | 45.98 | 45.60 | 0.13% | 45,149 |
| Jan 8, 2026 | 45.92 | 45.97 | 45.86 | 45.92 | 45.54 | -0.02% | 38,555 |
| Jan 7, 2026 | 45.93 | 46.05 | 45.88 | 45.93 | 45.55 | 0.02% | 108,809 |
| Jan 6, 2026 | 45.91 | 45.93 | 45.87 | 45.92 | 45.54 | -0.09% | 31,675 |
| Jan 5, 2026 | 45.87 | 45.96 | 45.84 | 45.96 | 45.58 | 0.28% | 56,544 |
| Jan 2, 2026 | 45.88 | 45.89 | 45.80 | 45.83 | 45.45 | -0.09% | 100,024 |
| Dec 31, 2025 | 45.91 | 45.96 | 45.86 | 45.87 | 45.49 | -0.11% | 13,382 |
| Dec 30, 2025 | 45.92 | 45.94 | 45.90 | 45.92 | 45.54 | 0.15% | 26,478 |
| Dec 29, 2025 | 45.90 | 45.92 | 45.83 | 45.85 | 45.47 | -0.09% | 38,616 |
| Dec 26, 2025 | 45.90 | 45.92 | 45.85 | 45.89 | 45.51 | -0.04% | 39,477 |
| Dec 24, 2025 | 45.83 | 45.92 | 45.82 | 45.91 | 45.53 | 0.37% | 55,439 |
| Dec 23, 2025 | 45.75 | 45.80 | 45.73 | 45.74 | 45.36 | -0.07% | 59,867 |
| Dec 22, 2025 | 45.77 | 45.80 | 45.77 | 45.77 | 45.39 | 0.04% | 23,456 |
| Dec 19, 2025 | 45.76 | 45.81 | 45.73 | 45.75 | 45.37 | -0.50% | 28,475 |
| Dec 18, 2025 | 45.98 | 46.02 | 45.91 | 45.98 | 45.40 | 0.26% | 20,260 |
| Dec 17, 2025 | 45.93 | 45.95 | 45.85 | 45.86 | 45.28 | -0.30% | 146,866 |
| Dec 16, 2025 | 45.89 | 46.00 | 45.88 | 46.00 | 45.42 | 0.07% | 35,625 |
| Dec 15, 2025 | 45.95 | 45.98 | 45.87 | 45.97 | 45.39 | 0.15% | 36,245 |
| Dec 12, 2025 | 45.87 | 45.96 | 45.86 | 45.90 | 45.32 | -0.03% | 62,245 |
| Dec 11, 2025 | 45.93 | 45.97 | 45.90 | 45.92 | 45.33 | -0.14% | 36,418 |
| Dec 10, 2025 | 45.78 | 45.98 | 45.78 | 45.98 | 45.40 | 0.33% | 42,808 |
| Dec 9, 2025 | 45.84 | 45.86 | 45.77 | 45.83 | 45.25 | -0.11% | 18,296 |
| Dec 8, 2025 | 45.85 | 45.88 | 45.78 | 45.88 | 45.30 | 0.04% | 40,183 |
| Dec 5, 2025 | 45.89 | 45.91 | 45.84 | 45.86 | 45.28 | -0.04% | 38,461 |
| Dec 4, 2025 | 45.94 | 45.94 | 45.83 | 45.88 | 45.30 | -0.09% | 21,555 |
| Dec 3, 2025 | 45.89 | 45.98 | 45.87 | 45.92 | 45.34 | 0.17% | 31,466 |
| Dec 2, 2025 | 45.81 | 45.87 | 45.74 | 45.84 | 45.26 | 0.17% | 46,019 |
| Dec 1, 2025 | 45.78 | 45.84 | 45.75 | 45.76 | 45.18 | -0.78% | 125,908 |
| Nov 28, 2025 | 46.13 | 46.22 | 46.09 | 46.12 | 45.35 | -0.11% | 43,839 |
| Nov 26, 2025 | 46.09 | 46.21 | 46.08 | 46.17 | 45.40 | 0.02% | 51,271 |
| Nov 25, 2025 | 46.06 | 46.16 | 46.02 | 46.16 | 45.39 | 0.17% | 48,413 |
| Nov 24, 2025 | 46.04 | 46.09 | 46.02 | 46.08 | 45.31 | 0.18% | 27,631 |
| Nov 21, 2025 | 46.02 | 46.03 | 45.96 | 46.00 | 45.23 | 0.04% | 145,841 |
| Nov 20, 2025 | 46.00 | 46.10 | 45.92 | 45.98 | 45.21 | 0.09% | 35,929 |
| Nov 19, 2025 | 45.96 | 45.99 | 45.84 | 45.94 | 45.17 | 0.02% | 38,229 |
| Nov 18, 2025 | 45.98 | 45.99 | 45.92 | 45.93 | 45.16 | -0.02% | 31,147 |
| Nov 17, 2025 | 45.95 | 45.99 | 45.90 | 45.94 | 45.17 | -0.02% | 27,444 |
| Nov 14, 2025 | 45.98 | 46.01 | 45.93 | 45.95 | 45.18 | -0.04% | 74,799 |
| Nov 13, 2025 | 46.01 | 46.05 | 45.97 | 45.97 | 45.20 | -0.27% | 21,133 |
| Nov 12, 2025 | 46.05 | 46.17 | 46.00 | 46.10 | 45.32 | 0.01% | 59,690 |
| Nov 11, 2025 | 46.02 | 46.10 | 46.01 | 46.09 | 45.32 | 0.22% | 16,439 |
| Nov 10, 2025 | 45.97 | 46.02 | 45.95 | 45.99 | 45.22 | 0.04% | 33,806 |
| Nov 7, 2025 | 45.85 | 45.98 | 45.85 | 45.97 | 45.20 | -0.04% | 31,187 |
| Nov 6, 2025 | 45.94 | 45.99 | 45.91 | 45.99 | 45.22 | 0.39% | 39,394 |
| Nov 5, 2025 | 45.88 | 45.92 | 45.81 | 45.81 | 45.04 | -0.30% | 30,297 |
| Nov 4, 2025 | 45.90 | 45.96 | 45.88 | 45.95 | 45.18 | 0.08% | 150,687 |
| Nov 3, 2025 | 45.95 | 45.95 | 45.90 | 45.92 | 45.15 | -0.55% | 13,432 |
| Oct 31, 2025 | 46.15 | 46.21 | 46.13 | 46.17 | 45.20 | 0.11% | 21,210 |
| Oct 30, 2025 | 46.08 | 46.16 | 46.08 | 46.12 | 45.15 | -0.07% | 22,482 |
| Oct 29, 2025 | 46.29 | 46.29 | 46.12 | 46.15 | 45.18 | -0.31% | 44,093 |
| Oct 28, 2025 | 46.23 | 46.34 | 46.23 | 46.30 | 45.32 | 0.06% | 46,281 |
| Oct 27, 2025 | 46.22 | 46.28 | 46.16 | 46.27 | 45.29 | 0.16% | 33,780 |
| Oct 24, 2025 | 46.19 | 46.22 | 46.14 | 46.19 | 45.22 | 0.28% | 26,387 |
| Oct 23, 2025 | 46.12 | 46.18 | 46.06 | 46.06 | 45.09 | -0.04% | 39,024 |
| Oct 22, 2025 | 46.13 | 46.22 | 46.08 | 46.08 | 45.11 | -0.07% | 30,130 |
| Oct 21, 2025 | 46.16 | 46.19 | 46.08 | 46.11 | 45.14 | -0.02% | 219,584 |
| Oct 20, 2025 | 46.07 | 46.16 | 46.07 | 46.12 | 45.15 | 0.25% | 74,737 |
| Oct 17, 2025 | 46.02 | 46.05 | 45.89 | 46.00 | 45.03 | -0.13% | 11,428 |
| Oct 16, 2025 | 45.98 | 46.08 | 45.98 | 46.06 | 45.09 | 0.22% | 25,635 |
| Oct 15, 2025 | 45.99 | 46.06 | 45.91 | 45.96 | 44.99 | 0.13% | 47,797 |
| Oct 14, 2025 | 45.88 | 45.95 | 45.75 | 45.90 | 44.93 | -0.20% | 234,486 |
| Oct 13, 2025 | 45.92 | 45.99 | 45.86 | 45.99 | 45.02 | 0.46% | 22,132 |