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

44.12 ↓0.17 (-0.38%)
As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, CEMB is up 0.17% a day on average. There have been 21 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 9 days where CEMB closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2744.1944.29↑$0.10 (0.23%)44.1244.4430.80K
2023-01-2544.1944.32↑$0.13 (0.29%)44.1644.2663.46K
2023-01-2444.1044.23↑$0.13 (0.29%)44.0044.2418.76K
2023-01-2344.1044.09↓$0.01 (-0.02%)44.0044.1516.72K
2023-01-2044.1044.08↓$0.02 (-0.05%)44.0044.1449.59K
2023-01-1943.9944.14↑$0.15 (0.34%)43.9644.1649.90K
2023-01-1844.2043.89↓$0.31 (-0.70%)43.8844.30246.29K
2023-01-1743.9444.13↑$0.19 (0.43%)43.9344.1580.09K
2023-01-1344.0244.04↑$0.02 (0.05%)43.9244.0331.92K
2023-01-1143.8043.79↓$0.01 (-0.02%)43.6843.8212.61K
2023-01-0643.1443.56↑$0.42 (0.97%)43.4143.5730.82K
2023-01-0543.0443.00↓$0.04 (-0.09%)42.8843.1099.14K
2023-01-0443.1043.17↑$0.08 (0.17%)43.0643.2747.17K
2022-12-3042.7642.76↑$0.00 (0.00%)42.6342.7610.10K
2022-12-2342.7742.86↑$0.09 (0.21%)42.7542.9124.40K
2022-12-2042.7042.86↑$0.16 (0.37%)42.7042.8754.53K
2022-12-1942.9042.91↑$0.01 (0.02%)42.7943.0042.33K
2022-12-1642.9042.96↑$0.06 (0.14%)42.8443.0130.99K
2022-12-1543.1143.02↓$0.09 (-0.21%)42.9843.1612.03K
2022-12-1443.2943.44↑$0.15 (0.35%)43.1543.6031.53K
2022-12-1243.0343.10↑$0.07 (0.16%)42.9043.0925.37K
2022-12-0943.0142.93↓$0.08 (-0.17%)42.8243.12214.51K
2022-12-0642.7842.97↑$0.19 (0.44%)42.7142.88120.05K
2022-12-0542.9842.80↓$0.18 (-0.42%)42.8043.0135.50K
2022-12-0242.7343.18↑$0.45 (1.05%)42.7343.2214.74K
2022-11-3042.6142.93↑$0.32 (0.75%)42.4742.9234.23K
2022-11-2842.4142.37↓$0.04 (-0.09%)42.2842.47146.47K
2022-11-1741.7041.81↑$0.11 (0.26%)41.6141.82115.72K
2022-11-1641.6841.79↑$0.10 (0.25%)41.6941.8768.45K
2022-11-1541.6341.72↑$0.09 (0.23%)41.3541.7817.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CEMB yeah we're going green today

0 Like Report
AppleBigTech

$CEMB Guys when can we expect that 30% drop?

0 Like Report