iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Historical Stock Data
43.73 ↑0.09 (0.21%)
As of April 26, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, CEMB is down -0.03% a day on average. There have been 14 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 16 days where CEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43.75 | 43.73 | ↓$0.02 (-0.03%) | 43.59 | 43.76 | 18.79K |
| 2024-04-25 | 43.55 | 43.64 | ↑$0.09 (0.21%) | 43.54 | 43.69 | 45.21K |
| 2024-04-24 | 43.71 | 43.68 | ↓$0.03 (-0.07%) | 43.66 | 43.76 | 46.81K |
| 2024-04-23 | 43.76 | 43.83 | ↑$0.07 (0.16%) | 43.73 | 43.89 | 10.75K |
| 2024-04-22 | 43.67 | 43.75 | ↑$0.08 (0.18%) | 43.67 | 43.79 | 20.97K |
| 2024-04-19 | 43.75 | 43.66 | ↓$0.09 (-0.19%) | 43.66 | 43.75 | 26.33K |
| 2024-04-18 | 43.77 | 43.68 | ↓$0.10 (-0.22%) | 43.65 | 43.77 | 12.08K |
| 2024-04-17 | 43.78 | 43.74 | ↓$0.04 (-0.09%) | 43.70 | 43.78 | 30.23K |
| 2024-04-16 | 43.64 | 43.65 | ↑$0.01 (0.02%) | 43.59 | 43.67 | 41.66K |
| 2024-04-15 | 43.86 | 43.66 | ↓$0.20 (-0.46%) | 43.63 | 43.86 | 113.27K |
| 2024-04-12 | 43.94 | 43.89 | ↓$0.05 (-0.11%) | 43.89 | 43.97 | 12.56K |
| 2024-04-11 | 43.98 | 43.89 | ↓$0.09 (-0.20%) | 43.88 | 43.98 | 24.30K |
| 2024-04-10 | 44.02 | 43.89 | ↓$0.13 (-0.30%) | 43.89 | 44.03 | 55.17K |
| 2024-04-09 | 44.24 | 44.28 | ↑$0.04 (0.09%) | 44.19 | 44.28 | 107.47K |
| 2024-04-08 | 44.15 | 44.14 | ↓$0.01 (-0.02%) | 44.12 | 44.16 | 64.62K |
| 2024-04-05 | 44.17 | 44.15 | ↓$0.02 (-0.05%) | 44.12 | 44.19 | 44.14K |
| 2024-04-04 | 44.29 | 44.21 | ↓$0.08 (-0.18%) | 44.18 | 44.30 | 42.99K |
| 2024-04-03 | 44.14 | 44.18 | ↑$0.04 (0.09%) | 44.11 | 44.24 | 82.88K |
| 2024-04-02 | 44.10 | 44.16 | ↑$0.06 (0.14%) | 44.06 | 44.18 | 36.03K |
| 2024-04-01 | 44.24 | 44.20 | ↓$0.04 (-0.09%) | 44.13 | 44.28 | 47.24K |
| 2024-03-28 | 44.56 | 44.48 | ↓$0.08 (-0.18%) | 44.48 | 44.56 | 30.41K |
| 2024-03-27 | 44.50 | 44.55 | ↑$0.05 (0.11%) | 44.49 | 44.56 | 35.11K |
| 2024-03-26 | 44.42 | 44.44 | ↑$0.02 (0.05%) | 44.42 | 44.49 | 32.69K |
| 2024-03-25 | 44.40 | 44.47 | ↑$0.07 (0.16%) | 44.37 | 44.47 | 63.08K |
| 2024-03-22 | 44.44 | 44.44 | ↑$0.00 (0.00%) | 44.44 | 44.56 | 47.49K |
| 2024-03-21 | 44.35 | 44.40 | ↑$0.05 (0.11%) | 44.32 | 44.40 | 52.77K |
| 2024-03-20 | 44.27 | 44.35 | ↑$0.08 (0.18%) | 44.24 | 44.35 | 42.49K |
| 2024-03-19 | 44.22 | 44.24 | ↑$0.02 (0.05%) | 44.20 | 44.30 | 224.31K |
| 2024-03-18 | 44.22 | 44.20 | ↓$0.02 (-0.05%) | 44.19 | 44.23 | 35.55K |
| 2024-03-15 | 44.25 | 44.20 | ↓$0.05 (-0.11%) | 44.17 | 44.25 | 21.95K |
Create an account or log in to view more rows.
$CEMB see you on the moon
$CEMB had to buy calls
$CEMB the redness has arrived
$CEMB buy the dip.
$CEMB Bearish..
$CEMB lets see if it can hold the line
$CEMB we need those buyers and volume.
$CEMB Spike it!
$CEMB almost time for the running
$CEMB hot trash