Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Ishares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)

52.16
+0.04
+(0.08%)
At close: April 29 at 3:05:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202552.1852.1852.1652.1652.16300
Apr 28, 202552.0052.1252.0052.1252.12500
Apr 25, 202551.8751.9951.8751.9951.992,700
Apr 24, 202551.8451.8851.8451.8851.88600
Apr 23, 202551.4351.4351.4351.4351.43200
Apr 22, 202551.2451.3551.2151.2451.242,900
Apr 21, 202551.1351.1350.7750.8650.862,700
Apr 17, 202551.3251.3551.2951.2951.296,200
Apr 16, 202551.0051.1851.0051.1851.181,100
Apr 15, 202551.1951.2151.1751.1751.17700
Apr 14, 202550.9151.0150.9150.9650.962,400
Apr 11, 202550.2150.6050.2150.6050.601,000
Apr 10, 202550.3950.6550.3950.4750.471,100
Apr 9, 202549.8851.3149.8851.3151.313,700
Apr 8, 202550.8550.8550.1950.2650.264,300
Apr 7, 202550.9051.4150.4750.7450.7413,000
Apr 4, 202551.6751.7351.4251.4251.422,200
Apr 3, 202552.0752.0751.9951.9951.99800
Apr 2, 202552.2252.2652.0652.1952.19700
Apr 1, 2025 0.27 Dividend
Apr 1, 202552.2252.2252.2252.2252.22200
Mar 31, 202552.2452.3652.2052.3652.093,500
Mar 28, 202552.4952.4952.2452.2852.011,700
Mar 27, 202552.3652.3652.2252.2251.961,900
Mar 26, 202552.3952.3952.2752.2952.023,600
Mar 25, 202552.5652.5652.4952.4952.214,100
Mar 24, 202552.6552.6552.4552.4652.191,900
Mar 21, 202552.5152.5352.4952.5352.261,000
Mar 20, 202552.7152.7652.5652.6052.332,000
Mar 19, 202552.4352.6652.4352.6652.392,000
Mar 18, 202552.5152.5152.3552.4752.207,100
Mar 17, 202552.5752.5752.3752.4252.154,300
Mar 14, 202552.4652.4652.3352.3352.072,200
Mar 13, 202552.2352.3052.2352.2852.012,200
Mar 12, 202552.4052.6252.3552.3652.096,200
Mar 11, 202552.6552.6552.3452.3452.071,700
Mar 10, 202552.5352.5552.4452.4452.171,500
Mar 7, 202552.4352.4452.4352.4452.17300
Mar 6, 202552.5652.5652.3452.3652.092,000
Mar 5, 202552.5552.5552.5552.5552.28400
Mar 4, 202552.8652.8652.6052.6052.334,100
Mar 3, 2025 0.271 Dividend
Mar 3, 202552.5852.6952.5852.6252.343,000
Feb 28, 202552.8753.0052.8753.0052.461,400
Feb 27, 202552.8152.8152.7452.7452.19800
Feb 26, 202552.8452.8952.7852.8852.342,300
Feb 25, 202552.6952.7652.6352.7552.212,500
Feb 24, 202552.4652.4852.4452.4851.95700
Feb 21, 202552.4352.4352.4352.4351.89300
Feb 20, 202552.3852.3852.3852.3851.84100
Feb 19, 202552.2252.3152.2252.3151.772,200
Feb 18, 202552.3152.3152.2652.2651.721,200
Feb 14, 202552.4552.4952.4452.4451.912,700
Feb 13, 202552.1952.3452.1952.3151.782,100
Feb 12, 202552.0252.0251.9551.9751.448,900
Feb 11, 202552.1652.1652.0952.1551.614,300
Feb 10, 202552.2752.2952.2252.2351.691,300
Feb 7, 202552.2952.2952.2352.2351.697,200
Feb 6, 202552.4052.4452.4052.4251.882,200
Feb 5, 202552.4452.4452.4052.4051.871,400
Feb 4, 202551.9952.2051.9752.2051.674,500
Feb 3, 2025 0.303 Dividend
Feb 3, 202552.1052.1051.9952.0051.471,900
Jan 31, 202552.2752.2752.2752.2751.43400
Jan 30, 202552.4552.4752.4052.4051.571,000
Jan 29, 202552.3552.3552.2852.2851.44800
Jan 28, 202552.2252.3352.2052.3351.491,500
Jan 27, 202552.2452.3152.2352.3151.471,700
Jan 24, 202552.1052.1652.1052.1551.321,000
Jan 23, 202551.9852.0651.9852.0651.22200
Jan 22, 202552.2352.2352.0952.0951.263,700
Jan 21, 202552.1552.1552.0752.1351.304,400
Jan 17, 202551.9351.9351.9251.9351.10900
Jan 16, 202551.8851.8851.8651.8651.03900
Jan 15, 202551.8451.8451.7851.8451.011,900
Jan 14, 202551.4051.4051.4051.4050.58100
Jan 13, 202551.3551.3851.3251.3850.56800
Jan 10, 202551.4251.4551.4151.4150.59900
Jan 8, 202551.5551.6151.5051.6150.791,800
Jan 7, 202551.7551.7551.6051.6050.784,400
Jan 6, 202551.8051.8051.7351.7550.933,200
Jan 3, 202551.7551.7951.7551.7650.93800
Jan 2, 202551.6051.7151.6051.7150.88700
Dec 31, 202451.5951.5951.4651.4950.672,500
Dec 30, 2024 0.076 Dividend
Dec 30, 202451.7051.7051.6951.6950.86600
Dec 27, 202451.6651.6651.6651.6650.76200
Dec 26, 202451.7451.7751.7451.7750.871,100
Dec 24, 202451.7951.7951.7951.7950.89100
Dec 23, 202451.7551.7551.6051.6350.734,200
Dec 20, 202451.7451.8751.7451.7950.891,800
Dec 19, 202451.6351.6351.5051.5050.60600
Dec 18, 2024 0.248 Dividend
Dec 18, 202452.2252.2551.6751.6750.774,300
Dec 17, 202452.5152.5152.4852.5051.341,200
Dec 16, 202452.5152.5352.3652.5351.372,000
Dec 13, 202452.7352.7352.5152.5151.35100
Dec 12, 202452.8452.8752.7052.7051.531,400
Dec 11, 202452.9452.9452.9152.9151.74300
Dec 10, 202452.9552.9752.9452.9451.77600
Dec 9, 202453.0853.0853.0153.0151.842,700
Dec 6, 202453.1553.1553.0553.1051.932,000
Dec 5, 202452.8752.9652.8752.9651.791,200
Dec 4, 202452.7352.9152.7352.9051.731,200
Dec 3, 202452.7552.7552.7552.7551.59400
Dec 2, 2024 0.296 Dividend
Dec 2, 202452.6552.7552.5052.6851.5222,700
Nov 29, 202453.0853.1053.0653.1051.631,100
Nov 27, 202452.9952.9952.9752.9751.51400
Nov 26, 202452.7652.8352.7652.8351.371,300
Nov 25, 202452.8952.8952.8152.8851.431,700
Nov 22, 202452.5652.5652.4752.4751.021,400
Nov 21, 202452.6152.6252.5552.5551.102,100
Nov 20, 202452.4852.5652.4852.5651.113,200
Nov 19, 202452.3952.6252.3952.5651.123,200
Nov 18, 202452.3652.4052.3652.3650.923,400
Nov 15, 202452.2652.3852.2652.3750.933,700
Nov 14, 202452.5352.5552.4052.4050.952,000
Nov 13, 202452.5152.5352.4952.4951.053,900
Nov 12, 202452.6352.6352.3752.4150.979,200
Nov 11, 202452.8052.8052.7152.7351.289,100
Nov 8, 202452.8352.8352.8352.8351.371,000
Nov 7, 202452.5652.9652.5652.8651.403,200
Nov 6, 202452.1752.3652.1552.3450.902,400
Nov 5, 202452.3952.4852.3552.4851.043,000
Nov 4, 202452.3852.3952.3852.3950.94300
Nov 1, 2024 0.281 Dividend
Nov 1, 202452.2852.2852.2452.2450.80400
Oct 31, 202452.8452.8752.7452.7451.013,900
Oct 30, 202452.9252.9752.8952.8951.162,300
Oct 29, 202452.9453.0052.8553.0051.272,800
Oct 28, 202452.8252.8552.8052.8551.131,500
Oct 25, 202453.0153.0152.8652.8651.13500
Oct 24, 202452.8352.8352.7952.8151.091,400
Oct 23, 202452.7852.7852.7152.7551.031,700
Oct 22, 202452.9152.9152.8252.8751.141,500
Oct 21, 202453.1853.1852.9952.9951.261,700
Oct 18, 202453.3853.3853.3653.3651.611,400
Oct 17, 202453.3653.3653.2253.2451.503,100
Oct 16, 202453.4653.5353.4653.5351.77500
Oct 15, 202453.4053.4253.3753.4251.67600
Oct 14, 202453.1953.3153.1953.3151.56900
Oct 11, 202453.2553.3053.2553.2651.521,200
Oct 10, 202453.1553.2453.1553.2451.501,600
Oct 9, 202453.2853.3453.2753.2851.543,100
Oct 8, 202453.2753.3253.2753.3251.582,500
Oct 7, 202453.3653.4253.2753.2751.533,400
Oct 4, 202453.4053.4353.4053.4351.69700
Oct 3, 202453.8453.8453.6453.6451.891,600
Oct 2, 202453.7753.7853.4253.7852.0269,200
Oct 1, 2024 0.268 Dividend
Oct 1, 202453.9153.9153.9153.9152.15700
Sep 30, 202454.0954.1754.0754.1552.122,400
Sep 27, 202453.9954.0653.9954.0051.981,700
Sep 26, 202453.8853.9453.8853.9351.911,700
Sep 25, 202454.0554.0553.9053.9051.873,100
Sep 24, 202453.8453.9853.8453.9751.951,600
Sep 23, 202453.8053.9253.8053.8751.851,200
Sep 20, 202453.9954.0253.9954.0151.981,500
Sep 19, 202454.0254.1254.0254.1152.082,500
Sep 18, 202453.8354.0853.8353.9351.9110,900
Sep 17, 202453.9854.0153.9453.9851.961,900
Sep 16, 202453.9453.9753.9453.9751.95800
Sep 13, 202453.7553.7753.7353.7651.751,500
Sep 12, 202453.4653.5853.4453.5851.571,100
Sep 11, 202453.5253.6153.5253.6151.602,200
Sep 10, 202453.4153.4453.4053.4051.40600
Sep 9, 202453.2753.4453.2753.4251.4212,800
Sep 6, 202453.3153.4953.2353.2751.283,500
Sep 5, 202453.2953.3653.2953.3551.351,500
Sep 4, 202453.1953.2253.1853.2151.221,900
Sep 3, 2024 0.253 Dividend
Sep 3, 202453.0753.0852.9952.9951.003,400
Aug 30, 202453.4153.4853.3753.4051.161,500
Aug 29, 202453.3653.3653.3353.3351.091,300
Aug 28, 202453.3653.3653.2453.3351.092,700
Aug 27, 202453.3953.5053.3953.4051.163,400
Aug 26, 202453.4853.5753.3853.3851.142,200
Aug 23, 202453.2253.5453.2253.5451.298,800
Aug 22, 202453.4553.4553.0853.0850.851,400
Aug 21, 202453.3853.3953.3853.3951.15700
Aug 20, 202453.2353.3053.2353.3051.062,500
Aug 19, 202453.0453.1753.0453.1550.912,800
Aug 16, 202452.9053.0252.9053.0250.791,600
Aug 15, 202452.8052.8752.8052.8750.641,500
Aug 14, 202452.8952.9152.8952.9150.691,000
Aug 13, 202452.7052.7852.7052.7850.57500
Aug 12, 202452.5452.5452.5452.5450.34200
Aug 9, 202452.4752.4952.4752.4950.28600
Aug 8, 202452.2852.3552.2852.3550.151,000
Aug 7, 202452.2752.2752.1352.1349.93500
Aug 6, 202452.2752.2752.0752.0749.88700
Aug 5, 202452.3252.3452.2452.2750.076,900
Aug 2, 202452.5352.7752.5352.7750.555,400
Aug 1, 2024 0.271 Dividend
Aug 1, 202452.4452.5452.3652.4650.258,100
Jul 31, 202452.5452.6352.4752.6350.1623,400
Jul 30, 202452.3552.4752.3052.4549.999,300
Jul 29, 202452.3852.5352.2852.4049.9452,300
Jul 26, 202452.2752.5052.2652.2649.8014,200
Jul 25, 202452.0852.1652.0152.0149.57800
Jul 24, 202452.1652.1651.9651.9649.521,200
Jul 23, 202452.2552.3152.1952.1949.741,800
Jul 22, 202452.2352.2352.1852.1849.732,500
Jul 19, 202452.0352.0552.0352.0549.60700
Jul 18, 202452.2752.2752.1652.1649.711,200
Jul 17, 202452.3052.3952.3052.3449.885,300
Jul 16, 202452.4552.4552.4552.4549.99400
Jul 15, 202452.3352.3352.2652.2649.811,000
Jul 12, 202452.3752.4852.3752.4149.95800
Jul 11, 202452.3852.3852.3352.3649.902,000
Jul 10, 202452.0852.0852.0852.0849.63200
Jul 9, 202451.8951.8951.8951.8949.45700
Jul 8, 202451.9652.0351.9651.9949.551,100
Jul 5, 202451.9751.9951.9751.9949.55500
Jul 3, 202451.6051.7651.6051.7249.291,600
Jul 2, 202451.3451.4451.3451.4449.03900
Jul 1, 2024 0.294 Dividend
Jul 1, 202451.2451.2451.2251.2248.821,400
Jun 28, 202451.8351.8351.6951.6948.98900
Jun 27, 202451.9751.9751.9751.9749.25300
Jun 26, 202451.9251.9251.9251.9249.20600
Jun 25, 202452.1052.1052.1052.1049.37400
Jun 24, 202452.0152.1052.0152.0649.331,600
Jun 21, 202452.0352.0452.0152.0449.32600
Jun 20, 202451.9852.0051.9852.0049.28900
Jun 18, 202452.1552.1552.1352.1349.40600
Jun 17, 202451.9051.9151.8851.8849.16900
Jun 14, 202451.9951.9951.9951.9949.26200
Jun 13, 202452.0752.0752.0752.0749.34300
Jun 12, 202452.0252.0251.8951.8949.17600
Jun 11, 202451.6951.7551.6851.7549.041,800
Jun 10, 202451.5851.5851.5851.5848.88200
Jun 7, 202451.6051.6051.6051.6048.90200
Jun 6, 202451.9351.9451.9151.9149.191,200
Jun 5, 202451.8851.9851.8851.9849.25500
Jun 4, 202451.8751.8751.8751.8749.15100
Jun 3, 2024 0.276 Dividend
Jun 3, 202451.7951.7951.7951.7949.08500
May 31, 202451.8651.9851.8151.9848.996,500
May 30, 202451.7051.7151.6951.6948.721,700
May 29, 202451.4451.4451.4451.4448.49500
May 28, 202451.7651.7651.5851.5948.63800
May 24, 202451.7051.8551.7051.8148.831,400
May 23, 202451.9051.9051.6751.6748.71400
May 22, 202451.9651.9651.9151.9348.941,400
May 21, 202452.0952.0952.0752.0749.081,000
May 20, 202452.0352.0952.0252.0449.068,500
May 17, 202451.9451.9851.9251.9849.001,000
May 16, 202452.2652.2652.1152.1149.111,500
May 15, 202452.0652.2252.0652.2249.221,600
May 14, 202451.7751.8351.7551.7848.8116,000
May 13, 202451.7251.7451.6951.6948.722,000
May 10, 202451.6551.6551.6551.6548.68300
May 9, 202451.6451.8151.6451.8148.838,600
May 8, 202451.6351.6751.6251.6448.671,300
May 7, 202451.8451.8751.7751.7748.801,300
May 6, 202451.6551.7351.6551.7148.741,100
May 3, 202451.5951.5951.5951.5948.63100
May 2, 202451.2451.2451.2451.2448.29400
May 1, 2024 0.255 Dividend
May 1, 202450.8150.9750.8150.9348.00500
Apr 30, 202451.1251.1251.0551.0547.881,500

Related Tickers