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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 44.27 | 44.21 | ↓$0.06 (-0.14%) | 44.20 | 44.28 | 55.76K |
2024-03-13 | 44.35 | 44.28 | ↓$0.07 (-0.16%) | 44.27 | 44.35 | 36.75K |
2024-03-12 | 44.36 | 44.30 | ↓$0.06 (-0.14%) | 44.27 | 44.36 | 372.03K |
2024-03-11 | 44.34 | 44.36 | ↑$0.02 (0.05%) | 44.31 | 44.47 | 48.55K |
2024-03-08 | 44.40 | 44.33 | ↓$0.07 (-0.16%) | 44.30 | 44.41 | 184.67K |
2024-03-07 | 44.34 | 44.35 | ↑$0.01 (0.02%) | 44.25 | 44.35 | 41.19K |
2024-03-06 | 44.29 | 44.24 | ↓$0.05 (-0.11%) | 44.21 | 44.32 | 54.81K |
2024-03-05 | 44.14 | 44.20 | ↑$0.06 (0.14%) | 44.14 | 44.22 | 16.48K |
2024-03-04 | 44.15 | 44.12 | ↓$0.03 (-0.07%) | 44.08 | 44.15 | 20.08K |
2024-03-01 | 44.13 | 44.22 | ↑$0.09 (0.19%) | 44.10 | 44.22 | 16.58K |
2024-02-29 | 44.22 | 44.22 | ↑$0.00 (0.00%) | 44.19 | 44.27 | 16.58K |
2024-02-28 | 44.19 | 44.16 | ↓$0.03 (-0.07%) | 44.13 | 44.19 | 23.19K |
2024-02-26 | 44.28 | 44.19 | ↓$0.09 (-0.20%) | 44.18 | 44.28 | 25.37K |
2024-02-23 | 44.18 | 44.26 | ↑$0.08 (0.18%) | 44.09 | 44.28 | 38.75K |
2024-02-22 | 44.13 | 44.16 | ↑$0.03 (0.07%) | 44.06 | 44.19 | 27.08K |
2024-02-21 | 44.18 | 44.07 | ↓$0.11 (-0.25%) | 44.06 | 44.18 | 17.29K |
2024-02-16 | 44.05 | 44.04 | ↓$0.01 (-0.02%) | 43.99 | 44.10 | 60.62K |
2024-02-15 | 44.14 | 44.16 | ↑$0.02 (0.06%) | 44.07 | 44.16 | 19.63K |
2024-02-14 | 43.90 | 43.98 | ↑$0.08 (0.18%) | 43.87 | 44.02 | 20.49K |
2024-02-13 | 43.94 | 43.78 | ↓$0.16 (-0.36%) | 43.79 | 43.97 | 132.61K |
2024-02-12 | 44.14 | 44.15 | ↑$0.01 (0.02%) | 44.11 | 44.19 | 8.62K |
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