iShares Trust - iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB) Historical Stock Data
51.14 ↑0.10 (0.20%)
As of April 10, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, BEMB is down -0.01% a day on average. There have been 19 days where iShares Trust - iShares J.P. Morgan Broad USD Emerging Markets Bond ETF closed green and 11 days where BEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 51.16 | 51.14 | ↓$0.02 (-0.04%) | 51.13 | 51.16 | 0.97K |
| 2024-04-18 | 51.01 | 51.04 | ↑$0.03 (0.07%) | 51.01 | 51.04 | 776 |
| 2024-04-17 | 51.07 | 51.08 | ↑$0.01 (0.02%) | 51.03 | 51.08 | 823 |
| 2024-04-16 | 50.84 | 50.81 | ↓$0.03 (-0.06%) | 50.75 | 50.84 | 1.12K |
| 2024-04-15 | 50.88 | 50.90 | ↑$0.02 (0.03%) | 50.88 | 50.92 | 1.26K |
| 2024-04-12 | 51.36 | 51.38 | ↑$0.02 (0.04%) | 51.36 | 51.38 | 319 |
| 2024-04-11 | 51.39 | 51.39 | ↑$0.00 (0.00%) | 51.39 | 51.39 | 421 |
| 2024-04-10 | 51.83 | 51.61 | ↓$0.22 (-0.42%) | 51.53 | 51.85 | 33.19K |
| 2024-04-09 | 52.06 | 52.20 | ↑$0.14 (0.27%) | 52.06 | 52.20 | 2.84K |
| 2024-04-08 | 51.86 | 51.99 | ↑$0.13 (0.25%) | 51.86 | 51.99 | 3.88K |
| 2024-04-05 | 51.94 | 52.00 | ↑$0.06 (0.13%) | 51.94 | 52.00 | 340 |
| 2024-04-04 | 52.05 | 51.93 | ↓$0.12 (-0.23%) | 51.92 | 52.06 | 2.06K |
| 2024-04-03 | 51.93 | 51.93 | ↑$0.00 (0.00%) | 51.93 | 51.93 | 17 |
| 2024-04-02 | 51.72 | 51.81 | ↑$0.09 (0.17%) | 51.72 | 51.81 | 540 |
| 2024-04-01 | 52.01 | 51.84 | ↓$0.17 (-0.33%) | 51.81 | 52.01 | 2.05K |
| 2024-03-28 | 52.41 | 52.28 | ↓$0.13 (-0.24%) | 52.26 | 52.41 | 577 |
| 2024-03-27 | 52.42 | 52.44 | ↑$0.02 (0.04%) | 52.42 | 52.44 | 521 |
| 2024-03-26 | 52.25 | 52.30 | ↑$0.05 (0.10%) | 52.25 | 52.30 | 676 |
| 2024-03-25 | 52.26 | 52.26 | ↑$0.00 (0.00%) | 52.26 | 52.26 | 149 |
| 2024-03-22 | 52.38 | 52.34 | ↓$0.04 (-0.08%) | 52.34 | 52.39 | 1.96K |
| 2024-03-21 | 52.18 | 52.17 | ↓$0.01 (-0.02%) | 52.17 | 52.22 | 7.38K |
| 2024-03-20 | 52.05 | 52.08 | ↑$0.03 (0.05%) | 51.92 | 52.08 | 1.53K |
| 2024-03-19 | 51.79 | 51.88 | ↑$0.10 (0.18%) | 51.79 | 51.88 | 314 |
| 2024-03-18 | 51.72 | 51.70 | ↓$0.02 (-0.05%) | 51.67 | 51.75 | 1.68K |
| 2024-03-15 | 51.72 | 51.66 | ↓$0.06 (-0.11%) | 51.66 | 51.72 | 3.12K |
| 2024-03-14 | 51.77 | 51.76 | ↓$0.01 (-0.03%) | 51.76 | 51.77 | 1.19K |
| 2024-03-13 | 51.99 | 51.99 | ↑$0.00 (0.00%) | 51.99 | 51.99 | 5.15K |
| 2024-03-12 | 51.92 | 51.96 | ↑$0.03 (0.06%) | 51.92 | 51.96 | 1.46K |
| 2024-03-11 | 52.02 | 52.02 | ↑$0.00 (0.01%) | 52.02 | 52.03 | 858 |
| 2024-03-08 | 52.08 | 52.08 | ↑$0.00 (0.00%) | 52.08 | 52.08 | 153 |
Create an account or log in to view more rows.
$BEMB weak
$BEMB Not another do nothing day
$BEMB finally a pullback
$BEMB said y’all dumb af