iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Historical Stock Data

44.55 ↑0.11 (0.25%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CEMB is down -0.01% a day on average. There have been 17 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 13 days where CEMB closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2744.5044.55↑$0.05 (0.11%)44.4944.5635.11K
2024-03-2644.4244.44↑$0.02 (0.05%)44.4244.4932.69K
2024-03-2544.4044.47↑$0.07 (0.16%)44.3744.4763.08K
2024-03-2244.4444.44↑$0.00 (0.00%)44.4444.5647.49K
2024-03-2144.3544.40↑$0.05 (0.11%)44.3244.4052.77K
2024-03-2044.2744.35↑$0.08 (0.18%)44.2444.3542.49K
2024-03-1944.2244.24↑$0.02 (0.05%)44.2044.30224.31K
2024-03-1844.2244.20↓$0.02 (-0.05%)44.1944.2335.55K
2024-03-1544.2544.20↓$0.05 (-0.11%)44.1744.2521.95K
2024-03-1444.2744.21↓$0.06 (-0.14%)44.2044.2855.76K
2024-03-1344.3544.28↓$0.07 (-0.16%)44.2744.3536.75K
2024-03-1244.3644.30↓$0.06 (-0.14%)44.2744.36372.03K
2024-03-1144.3444.36↑$0.02 (0.05%)44.3144.4748.55K
2024-03-0844.4044.33↓$0.07 (-0.16%)44.3044.41184.67K
2024-03-0744.3444.35↑$0.01 (0.02%)44.2544.3541.19K
2024-03-0644.2944.24↓$0.05 (-0.11%)44.2144.3254.81K
2024-03-0544.1444.20↑$0.06 (0.14%)44.1444.2216.48K
2024-03-0444.1544.12↓$0.03 (-0.07%)44.0844.1520.08K
2024-03-0144.1344.22↑$0.09 (0.19%)44.1044.2216.58K
2024-02-2944.2244.22↑$0.00 (0.00%)44.1944.2716.58K
2024-02-2844.1944.16↓$0.03 (-0.07%)44.1344.1923.19K
2024-02-2644.2844.19↓$0.09 (-0.20%)44.1844.2825.37K
2024-02-2344.1844.26↑$0.08 (0.18%)44.0944.2838.75K
2024-02-2244.1344.16↑$0.03 (0.07%)44.0644.1927.08K
2024-02-2144.1844.07↓$0.11 (-0.25%)44.0644.1817.29K
2024-02-1644.0544.04↓$0.01 (-0.02%)43.9944.1060.62K
2024-02-1544.1444.16↑$0.02 (0.06%)44.0744.1619.63K
2024-02-1443.9043.98↑$0.08 (0.18%)43.8744.0220.49K
2024-02-1343.9443.78↓$0.16 (-0.36%)43.7943.97132.61K
2024-02-1244.1444.15↑$0.01 (0.02%)44.1144.198.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.