iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Historical Stock Data
44.70 ↑0.15 (0.34%)
As of July 26, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, CEMB is down 0.00% a day on average. There have been 16 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 14 days where CEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 44.70 | 44.70 | ↑$0.00 (0.00%) | 44.67 | 44.74 | 17.71K |
| 2024-07-25 | 44.59 | 44.55 | ↓$0.04 (-0.09%) | 44.55 | 44.66 | 28.40K |
| 2024-07-24 | 44.64 | 44.52 | ↓$0.12 (-0.27%) | 44.52 | 44.65 | 20.95K |
| 2024-07-23 | 44.64 | 44.52 | ↓$0.12 (-0.27%) | 44.52 | 44.71 | 69.35K |
| 2024-07-22 | 44.69 | 44.62 | ↓$0.07 (-0.16%) | 44.58 | 44.69 | 139.02K |
| 2024-07-19 | 44.54 | 44.62 | ↑$0.08 (0.18%) | 44.54 | 44.65 | 28.61K |
| 2024-07-18 | 44.73 | 44.70 | ↓$0.03 (-0.07%) | 44.65 | 44.75 | 33.66K |
| 2024-07-17 | 44.64 | 44.75 | ↑$0.11 (0.25%) | 44.64 | 44.77 | 68.94K |
| 2024-07-16 | 44.68 | 44.76 | ↑$0.08 (0.18%) | 44.67 | 44.76 | 12.46K |
| 2024-07-15 | 44.70 | 44.64 | ↓$0.06 (-0.13%) | 44.60 | 44.70 | 54.09K |
| 2024-07-12 | 44.64 | 44.70 | ↑$0.06 (0.13%) | 44.63 | 44.72 | 32.40K |
| 2024-07-11 | 44.61 | 44.61 | ↓$0.01 (-0.01%) | 44.59 | 44.65 | 65.10K |
| 2024-07-10 | 44.42 | 44.48 | ↑$0.06 (0.14%) | 44.37 | 44.48 | 176.40K |
| 2024-07-09 | 44.42 | 44.40 | ↓$0.02 (-0.05%) | 44.33 | 44.44 | 98.44K |
| 2024-07-08 | 44.45 | 44.46 | ↑$0.01 (0.02%) | 44.40 | 44.46 | 55.11K |
| 2024-07-05 | 44.39 | 44.41 | ↑$0.02 (0.05%) | 44.34 | 44.45 | 44.37K |
| 2024-07-02 | 44.06 | 44.15 | ↑$0.09 (0.20%) | 44.06 | 44.16 | 18.54K |
| 2024-07-01 | 44.03 | 43.98 | ↓$0.05 (-0.11%) | 43.96 | 44.09 | 105.29K |
| 2024-06-28 | 44.48 | 44.30 | ↓$0.18 (-0.41%) | 44.30 | 44.48 | 37.14K |
| 2024-06-27 | 44.46 | 44.45 | ↓$0.02 (-0.03%) | 44.42 | 44.51 | 74.81K |
| 2024-06-26 | 44.34 | 44.38 | ↑$0.04 (0.09%) | 44.34 | 44.38 | 16.19K |
| 2024-06-25 | 44.46 | 44.49 | ↑$0.03 (0.07%) | 44.43 | 44.52 | 45.17K |
| 2024-06-24 | 44.46 | 44.44 | ↓$0.02 (-0.05%) | 44.40 | 44.47 | 58.58K |
| 2024-06-21 | 44.43 | 44.44 | ↑$0.01 (0.02%) | 44.41 | 44.45 | 13.20K |
| 2024-06-20 | 44.44 | 44.45 | ↑$0.01 (0.02%) | 44.35 | 44.45 | 41.15K |
| 2024-06-17 | 44.29 | 44.38 | ↑$0.09 (0.20%) | 44.29 | 44.42 | 9.25K |
| 2024-06-14 | 44.37 | 44.42 | ↑$0.05 (0.11%) | 44.37 | 44.44 | 23.33K |
| 2024-06-13 | 44.43 | 44.42 | ↓$0.01 (-0.02%) | 44.42 | 44.50 | 38.99K |
| 2024-06-12 | 44.49 | 44.35 | ↓$0.14 (-0.31%) | 44.35 | 44.53 | 34.88K |
| 2024-06-11 | 44.20 | 44.30 | ↑$0.10 (0.23%) | 44.19 | 44.31 | 25.01K |
Create an account or log in to view more rows.
$CEMB damn lots of volume came after hours just now
what the?
$CEMB just hold no panic
$CEMB lets see if it can hold the line
$CEMB bull trap confirmed
$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