iShares Trust - iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB) Historical Stock Data
53.77 ↓0.35 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEMB is up 0.01% a day on average. There have been 21 days where iShares Trust - iShares J.P. Morgan Broad USD Emerging Markets Bond ETF closed green and 9 days where BEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 53.77 | 53.77 | ↑$0.00 (0.00%) | 53.77 | 53.77 | 85 |
| 2025-12-18 | 54.01 | 54.12 | ↑$0.11 (0.20%) | 54.01 | 54.12 | 542 |
| 2025-12-17 | 53.85 | 53.91 | ↑$0.06 (0.12%) | 53.84 | 53.95 | 881 |
| 2025-12-16 | 53.94 | 54.01 | ↑$0.08 (0.14%) | 53.93 | 54.01 | 347 |
| 2025-12-15 | 53.84 | 53.94 | ↑$0.10 (0.19%) | 53.84 | 53.94 | 250 |
| 2025-12-12 | 53.84 | 53.91 | ↑$0.08 (0.15%) | 53.79 | 53.94 | 1.92K |
| 2025-12-11 | 53.91 | 53.92 | ↑$0.00 (0.01%) | 53.86 | 53.95 | 1.48K |
| 2025-12-10 | 53.75 | 53.85 | ↑$0.10 (0.19%) | 53.66 | 53.85 | 2.36K |
| 2025-12-09 | 53.71 | 53.68 | ↓$0.04 (-0.07%) | 53.64 | 53.71 | 1.99K |
| 2025-12-08 | 53.77 | 53.71 | ↓$0.07 (-0.12%) | 53.71 | 53.77 | 357 |
| 2025-12-05 | 53.86 | 53.86 | ↑$0.00 (0.00%) | 53.86 | 53.86 | 101 |
| 2025-12-04 | 53.99 | 53.94 | ↓$0.05 (-0.09%) | 53.86 | 53.99 | 1.59K |
| 2025-12-03 | 53.98 | 53.98 | ↑$0.00 (0.00%) | 53.98 | 53.98 | 344 |
| 2025-12-02 | 53.88 | 53.88 | ↑$0.00 (0.00%) | 53.88 | 53.88 | 548 |
| 2025-12-01 | 53.79 | 53.74 | ↓$0.05 (-0.09%) | 53.74 | 53.79 | 493 |
| 2025-11-28 | 54.79 | 54.57 | ↓$0.22 (-0.40%) | 54.57 | 54.79 | 568 |
| 2025-11-26 | 54.59 | 54.59 | ↑$0.00 (0.00%) | 54.59 | 54.59 | 326 |
| 2025-11-25 | 54.51 | 54.51 | ↑$0.00 (0.00%) | 54.51 | 54.51 | 128 |
| 2025-11-24 | 54.35 | 54.44 | ↑$0.09 (0.16%) | 54.35 | 54.44 | 449 |
| 2025-11-21 | 54.31 | 54.32 | ↑$0.00 (0.01%) | 54.31 | 54.35 | 2.07K |
| 2025-11-20 | 54.29 | 54.22 | ↓$0.07 (-0.13%) | 54.22 | 54.29 | 4.70K |
| 2025-11-19 | 54.24 | 54.22 | ↓$0.02 (-0.04%) | 54.22 | 54.26 | 1.97K |
| 2025-11-18 | 54.20 | 54.22 | ↑$0.02 (0.03%) | 54.20 | 54.22 | 0.93K |
| 2025-11-17 | 54.21 | 54.18 | ↓$0.03 (-0.06%) | 54.18 | 54.21 | 5.09K |
| 2025-11-14 | 54.19 | 54.19 | ↑$0.00 (0.00%) | 54.19 | 54.19 | 31 |
| 2025-11-13 | 54.24 | 54.19 | ↓$0.05 (-0.09%) | 54.19 | 54.24 | 252 |
| 2025-11-12 | 54.38 | 54.38 | ↑$0.00 (0.00%) | 54.38 | 54.38 | 22 |
| 2025-11-11 | 54.39 | 54.39 | ↑$0.00 (0.00%) | 54.39 | 54.39 | 209 |
| 2025-11-10 | 54.20 | 54.27 | ↑$0.07 (0.13%) | 54.18 | 54.27 | 702 |
| 2025-11-07 | 54.17 | 54.17 | ↑$0.00 (0.00%) | 54.17 | 54.17 | 26 |
Create an account or log in to view more rows.
$BEMB not worrying
$BEMB rip and dip today bulls
$BEMB we need those buyers and volume.
$BEMB Let’s get it
$BEMB let’s ride
$BEMB 5 minute looks sexy
$BEMB BUY BUY BUY BUY
$BEMB soon
$BEMB gonna come down hard today
$BEMB money comes and goes but your story stays with you the rest of your life. Apes for life ??