iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Historical Stock Data
45.90 ↓0.02 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEMB is up 0.03% a day on average. There have been 15 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 15 days where CEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 45.87 | 45.90 | ↑$0.03 (0.07%) | 45.87 | 45.96 | 59.81K |
| 2025-12-11 | 45.93 | 45.92 | ↓$0.02 (-0.03%) | 45.90 | 45.96 | 36.27K |
| 2025-12-10 | 45.78 | 45.98 | ↑$0.20 (0.44%) | 45.78 | 45.98 | 42.81K |
| 2025-12-09 | 45.84 | 45.83 | ↓$0.01 (-0.02%) | 45.77 | 45.85 | 16.08K |
| 2025-12-08 | 45.85 | 45.88 | ↑$0.03 (0.07%) | 45.78 | 45.88 | 37.30K |
| 2025-12-05 | 45.89 | 45.86 | ↓$0.03 (-0.07%) | 45.84 | 45.91 | 38.19K |
| 2025-12-04 | 45.94 | 45.88 | ↓$0.06 (-0.13%) | 45.83 | 45.94 | 21.56K |
| 2025-12-03 | 45.89 | 45.92 | ↑$0.03 (0.07%) | 45.87 | 45.98 | 30.84K |
| 2025-12-02 | 45.81 | 45.84 | ↑$0.03 (0.07%) | 45.75 | 45.87 | 45.70K |
| 2025-12-01 | 45.78 | 45.76 | ↓$0.02 (-0.04%) | 45.75 | 45.83 | 125.43K |
| 2025-11-28 | 46.13 | 46.12 | ↓$0.01 (-0.02%) | 46.09 | 46.15 | 43.01K |
| 2025-11-26 | 46.09 | 46.17 | ↑$0.08 (0.17%) | 46.09 | 46.21 | 51.03K |
| 2025-11-25 | 46.06 | 46.16 | ↑$0.10 (0.22%) | 46.02 | 46.16 | 48.41K |
| 2025-11-24 | 46.04 | 46.08 | ↑$0.04 (0.09%) | 46.02 | 46.09 | 27.47K |
| 2025-11-21 | 46.02 | 46.00 | ↓$0.02 (-0.04%) | 45.96 | 46.03 | 144.84K |
| 2025-11-20 | 46.00 | 45.98 | ↓$0.02 (-0.04%) | 45.92 | 46.10 | 35.01K |
| 2025-11-19 | 45.96 | 45.94 | ↓$0.02 (-0.04%) | 45.84 | 45.99 | 37.70K |
| 2025-11-18 | 45.98 | 45.93 | ↓$0.05 (-0.11%) | 45.93 | 45.99 | 30.38K |
| 2025-11-17 | 45.95 | 45.94 | ↓$0.01 (-0.02%) | 45.91 | 45.98 | 27.17K |
| 2025-11-14 | 45.98 | 45.95 | ↓$0.03 (-0.07%) | 45.93 | 46.01 | 74.44K |
| 2025-11-13 | 46.01 | 45.97 | ↓$0.04 (-0.09%) | 45.97 | 46.04 | 20.08K |
| 2025-11-12 | 46.05 | 46.10 | ↑$0.05 (0.10%) | 46.00 | 46.16 | 59.59K |
| 2025-11-11 | 46.02 | 46.09 | ↑$0.07 (0.15%) | 46.01 | 46.10 | 16.26K |
| 2025-11-10 | 45.97 | 45.99 | ↑$0.02 (0.04%) | 45.95 | 46.02 | 33.50K |
| 2025-11-07 | 45.85 | 45.97 | ↑$0.12 (0.26%) | 45.85 | 45.98 | 31.19K |
| 2025-11-06 | 45.94 | 45.99 | ↑$0.05 (0.11%) | 45.91 | 45.99 | 39.39K |
| 2025-11-05 | 45.88 | 45.81 | ↓$0.07 (-0.15%) | 45.81 | 45.92 | 29.74K |
| 2025-11-04 | 45.90 | 45.95 | ↑$0.05 (0.11%) | 45.88 | 45.96 | 150.69K |
| 2025-11-03 | 45.95 | 45.92 | ↓$0.04 (-0.08%) | 45.90 | 45.95 | 13.41K |
| 2025-10-31 | 46.15 | 46.17 | ↑$0.02 (0.04%) | 46.13 | 46.21 | 20.99K |
Create an account or log in to view more rows.
$CEMB keep inchin
$CEMB Reinvest your dividends
$CEMB it can go lower
$CEMB hows short doing? Keep short pls
we need your money.
$CEMB it's just a matter of time and patience...
$CEMB watch for another rejection up here
$CEMB holding unfortunately lol
$CEMB hopefully next week...
$CEMB This week or next…huge pop.
$CEMB damn lots of volume came after hours just now
what the?