iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Historical Stock Data
44.78 ↑0.06 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEMB is down -0.03% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 44.61 | 44.78 | ↑$0.17 (0.38%) | 44.61 | 44.81 | 69.52K |
| 2025-04-25 | 44.62 | 44.72 | ↑$0.10 (0.22%) | 44.55 | 44.76 | 32.28K |
| 2025-04-24 | 44.50 | 44.61 | ↑$0.11 (0.25%) | 44.50 | 44.61 | 20.55K |
| 2025-04-23 | 44.54 | 44.33 | ↓$0.21 (-0.47%) | 44.27 | 44.59 | 16.12K |
| 2025-04-22 | 44.24 | 44.25 | ↑$0.01 (0.02%) | 44.14 | 44.35 | 191.89K |
| 2025-04-21 | 44.20 | 44.08 | ↓$0.12 (-0.27%) | 44.01 | 44.20 | 31.81K |
| 2025-04-17 | 44.28 | 44.31 | ↑$0.03 (0.07%) | 44.21 | 44.37 | 119.39K |
| 2025-04-16 | 44.15 | 44.26 | ↑$0.11 (0.25%) | 44.09 | 44.26 | 221.84K |
| 2025-04-15 | 44.08 | 44.09 | ↑$0.01 (0.02%) | 44.06 | 44.30 | 48.34K |
| 2025-04-14 | 44.01 | 44.11 | ↑$0.10 (0.23%) | 43.98 | 44.11 | 31.20K |
| 2025-04-11 | 43.64 | 43.83 | ↑$0.19 (0.44%) | 43.40 | 43.91 | 132.06K |
| 2025-04-10 | 43.88 | 43.64 | ↓$0.24 (-0.55%) | 43.54 | 44.09 | 210.57K |
| 2025-04-09 | 43.55 | 44.28 | ↑$0.73 (1.68%) | 43.38 | 44.37 | 50.63K |
| 2025-04-08 | 44.13 | 43.68 | ↓$0.45 (-1.02%) | 43.58 | 44.13 | 47.81K |
| 2025-04-07 | 44.03 | 43.65 | ↓$0.38 (-0.86%) | 43.65 | 44.53 | 139.97K |
| 2025-04-04 | 44.80 | 44.27 | ↓$0.53 (-1.18%) | 44.26 | 44.82 | 194.12K |
| 2025-04-03 | 44.95 | 44.90 | ↓$0.05 (-0.11%) | 44.90 | 45.04 | 28.39K |
| 2025-04-02 | 45.04 | 45.01 | ↓$0.03 (-0.08%) | 44.94 | 45.06 | 14.24K |
| 2025-04-01 | 45.04 | 45.01 | ↓$0.03 (-0.07%) | 44.95 | 45.07 | 150.65K |
| 2025-03-31 | 45.18 | 45.18 | ↑$0.00 (0.00%) | 45.13 | 45.19 | 63.21K |
| 2025-03-28 | 45.15 | 45.13 | ↓$0.02 (-0.04%) | 45.10 | 45.18 | 53.12K |
| 2025-03-27 | 45.11 | 45.10 | ↓$0.01 (-0.02%) | 45.07 | 45.11 | 15.30K |
| 2025-03-26 | 45.19 | 45.10 | ↓$0.09 (-0.20%) | 45.07 | 45.19 | 27.26K |
| 2025-03-25 | 45.10 | 45.20 | ↑$0.10 (0.22%) | 45.10 | 45.23 | 61.14K |
| 2025-03-24 | 45.16 | 45.16 | ↓$0.00 (0.00%) | 45.14 | 45.19 | 9.09K |
| 2025-03-21 | 45.21 | 45.20 | ↓$0.01 (-0.02%) | 45.16 | 45.22 | 30.40K |
| 2025-03-20 | 45.22 | 45.14 | ↓$0.08 (-0.18%) | 45.13 | 45.24 | 16.04K |
| 2025-03-19 | 45.06 | 45.22 | ↑$0.16 (0.34%) | 45.05 | 45.23 | 48.64K |
| 2025-03-18 | 45.01 | 45.09 | ↑$0.08 (0.17%) | 45.00 | 45.09 | 130.96K |
| 2025-03-17 | 45.05 | 45.05 | ↑$0.00 (0.01%) | 45.00 | 45.10 | 28.16K |
Create an account or log in to view more rows.
$CEMB it can go lower
$CEMB hows short doing? Keep short pls
we need your money.
$CEMB it's just a matter of time and patience...
$CEMB watch for another rejection up here
$CEMB holding unfortunately lol
$CEMB hopefully next week...
$CEMB This week or next…huge pop.
$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