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

44.08 ↓0.14 (-0.32%)
As of May 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CEMB is up 0.01% a day on average. There have been 15 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 15 days where CEMB closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2844.2244.08↓$0.14 (-0.32%)44.0644.2347.45K
2024-05-2444.1444.22↑$0.08 (0.18%)44.1444.2332.53K
2024-05-2344.2844.12↓$0.16 (-0.36%)44.1044.2817.42K
2024-05-2244.2244.22↑$0.00 (0.00%)44.1744.2316.69K
2024-05-2144.2744.25↓$0.03 (-0.06%)44.2444.2718.70K
2024-05-2044.1944.21↑$0.02 (0.05%)44.1744.24109.28K
2024-05-1744.1744.18↑$0.01 (0.02%)44.1744.2531.48K
2024-05-1644.2744.23↓$0.04 (-0.09%)44.2244.3050.61K
2024-05-1544.2244.31↑$0.09 (0.20%)44.2244.3110.74K
2024-05-1444.0144.12↑$0.11 (0.25%)44.0144.1236.27K
2024-05-1344.0443.98↓$0.06 (-0.14%)43.9844.0411.05K
2024-05-1043.9743.96↓$0.01 (-0.02%)43.9443.9815K
2024-05-0943.9444.04↑$0.09 (0.22%)43.9444.0619.67K
2024-05-0843.8943.96↑$0.07 (0.16%)43.8943.9873.13K
2024-05-0744.0744.00↓$0.07 (-0.16%)44.0044.0724.86K
2024-05-0643.9043.97↑$0.07 (0.16%)43.9043.9911.24K
2024-05-0343.8943.87↓$0.02 (-0.05%)43.8343.9563.49K
2024-05-0243.6243.74↑$0.12 (0.28%)43.6143.7825.14K
2024-05-0143.5343.56↑$0.03 (0.07%)43.5043.6414.28K
2024-04-3043.7243.64↓$0.08 (-0.18%)43.6343.7413.38K
2024-04-2943.8143.80↓$0.01 (-0.02%)43.7543.8122.65K
2024-04-2643.7543.73↓$0.02 (-0.03%)43.5943.7618.79K
2024-04-2543.5543.64↑$0.09 (0.21%)43.5443.6945.21K
2024-04-2443.7143.68↓$0.03 (-0.07%)43.6643.7646.81K
2024-04-2343.7643.83↑$0.07 (0.16%)43.7343.8910.75K
2024-04-2243.6743.75↑$0.08 (0.18%)43.6743.7920.97K
2024-04-1943.7543.66↓$0.09 (-0.19%)43.6643.7526.33K
2024-04-1843.7743.68↓$0.10 (-0.22%)43.6543.7712.08K
2024-04-1743.7843.74↓$0.04 (-0.09%)43.7043.7830.23K
2024-04-1643.6443.65↑$0.01 (0.02%)43.5943.6741.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.