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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 44.19 | 44.29 | ↑$0.10 (0.23%) | 44.12 | 44.44 | 30.80K |
| 2023-01-25 | 44.19 | 44.32 | ↑$0.13 (0.29%) | 44.16 | 44.26 | 63.46K |
| 2023-01-24 | 44.10 | 44.23 | ↑$0.13 (0.29%) | 44.00 | 44.24 | 18.76K |
| 2023-01-23 | 44.10 | 44.09 | ↓$0.01 (-0.02%) | 44.00 | 44.15 | 16.72K |
| 2023-01-20 | 44.10 | 44.08 | ↓$0.02 (-0.05%) | 44.00 | 44.14 | 49.59K |
| 2023-01-19 | 43.99 | 44.14 | ↑$0.15 (0.34%) | 43.96 | 44.16 | 49.90K |
| 2023-01-18 | 44.20 | 43.89 | ↓$0.31 (-0.70%) | 43.88 | 44.30 | 246.29K |
| 2023-01-17 | 43.94 | 44.13 | ↑$0.19 (0.43%) | 43.93 | 44.15 | 80.09K |
| 2023-01-13 | 44.02 | 44.04 | ↑$0.02 (0.05%) | 43.92 | 44.03 | 31.92K |
| 2023-01-11 | 43.80 | 43.79 | ↓$0.01 (-0.02%) | 43.68 | 43.82 | 12.61K |
| 2023-01-06 | 43.14 | 43.56 | ↑$0.42 (0.97%) | 43.41 | 43.57 | 30.82K |
| 2023-01-05 | 43.04 | 43.00 | ↓$0.04 (-0.09%) | 42.88 | 43.10 | 99.14K |
| 2023-01-04 | 43.10 | 43.17 | ↑$0.08 (0.17%) | 43.06 | 43.27 | 47.17K |
| 2022-12-30 | 42.76 | 42.76 | ↑$0.00 (0.00%) | 42.63 | 42.76 | 10.10K |
| 2022-12-23 | 42.77 | 42.86 | ↑$0.09 (0.21%) | 42.75 | 42.91 | 24.40K |
| 2022-12-20 | 42.70 | 42.86 | ↑$0.16 (0.37%) | 42.70 | 42.87 | 54.53K |
| 2022-12-19 | 42.90 | 42.91 | ↑$0.01 (0.02%) | 42.79 | 43.00 | 42.33K |
| 2022-12-16 | 42.90 | 42.96 | ↑$0.06 (0.14%) | 42.84 | 43.01 | 30.99K |
| 2022-12-15 | 43.11 | 43.02 | ↓$0.09 (-0.21%) | 42.98 | 43.16 | 12.03K |
| 2022-12-14 | 43.29 | 43.44 | ↑$0.15 (0.35%) | 43.15 | 43.60 | 31.53K |
| 2022-12-12 | 43.03 | 43.10 | ↑$0.07 (0.16%) | 42.90 | 43.09 | 25.37K |
| 2022-12-09 | 43.01 | 42.93 | ↓$0.08 (-0.17%) | 42.82 | 43.12 | 214.51K |
| 2022-12-06 | 42.78 | 42.97 | ↑$0.19 (0.44%) | 42.71 | 42.88 | 120.05K |
| 2022-12-05 | 42.98 | 42.80 | ↓$0.18 (-0.42%) | 42.80 | 43.01 | 35.50K |
| 2022-12-02 | 42.73 | 43.18 | ↑$0.45 (1.05%) | 42.73 | 43.22 | 14.74K |
| 2022-11-30 | 42.61 | 42.93 | ↑$0.32 (0.75%) | 42.47 | 42.92 | 34.23K |
| 2022-11-28 | 42.41 | 42.37 | ↓$0.04 (-0.09%) | 42.28 | 42.47 | 146.47K |
| 2022-11-17 | 41.70 | 41.81 | ↑$0.11 (0.26%) | 41.61 | 41.82 | 115.72K |
| 2022-11-16 | 41.68 | 41.79 | ↑$0.10 (0.25%) | 41.69 | 41.87 | 68.45K |
| 2022-11-15 | 41.63 | 41.72 | ↑$0.09 (0.23%) | 41.35 | 41.78 | 17.65K |
Create an account or log in to view more rows.
$CEMB almost time for the running
$CEMB hot trash
$CEMB Market is down
No worries
$CEMB FYI - leaning bullish
$CEMB yeah we're going green today
$CEMB Guys when can we expect that 30% drop?
$CEMB who here can't stand the CEO?
$CEMB the market is selling off
$CEMB BUY BUY BUY
$CEMB love when bulls come out