iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.76
-0.02 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
45.76
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.78 | 45.80 | 45.71 | 45.76 | 45.76 | -0.04% | 19,353 |
| Aug 14, 2025 | 45.79 | 45.80 | 45.71 | 45.78 | 45.78 | -0.09% | 19,350 |
| Aug 13, 2025 | 45.79 | 45.82 | 45.77 | 45.82 | 45.82 | 0.26% | 26,328 |
| Aug 12, 2025 | 45.66 | 45.70 | 45.52 | 45.70 | 45.70 | 0.22% | 57,211 |
| Aug 11, 2025 | 45.61 | 45.72 | 45.60 | 45.60 | 45.60 | -0.02% | 31,252 |
| Aug 8, 2025 | 45.60 | 45.66 | 45.57 | 45.61 | 45.61 | 0.02% | 25,029 |
| Aug 7, 2025 | 45.63 | 45.63 | 45.56 | 45.60 | 45.60 | 0.06% | 24,237 |
| Aug 6, 2025 | 45.51 | 45.61 | 45.51 | 45.57 | 45.57 | 0.06% | 16,246 |
| Aug 5, 2025 | 45.57 | 45.59 | 45.53 | 45.54 | 45.54 | 0.01% | 27,471 |
| Aug 4, 2025 | 45.51 | 45.57 | 45.49 | 45.54 | 45.54 | 0.23% | 15,199 |
| Aug 1, 2025 | 45.47 | 45.47 | 45.36 | 45.44 | 45.44 | -0.13% | 58,704 |
| Jul 31, 2025 | 45.54 | 45.59 | 45.48 | 45.50 | 45.30 | -0.01% | 46,801 |
| Jul 30, 2025 | 45.47 | 45.56 | 45.42 | 45.50 | 45.31 | -0.08% | 16,963 |
| Jul 29, 2025 | 45.49 | 45.56 | 45.43 | 45.54 | 45.34 | 0.19% | 15,496 |
| Jul 28, 2025 | 45.41 | 45.45 | 45.36 | 45.45 | 45.26 | -0.04% | 34,584 |
| Jul 25, 2025 | 45.43 | 45.47 | 45.38 | 45.47 | 45.28 | 0.09% | 14,728 |
| Jul 24, 2025 | 45.33 | 45.49 | 45.33 | 45.43 | 45.24 | 0.04% | 139,078 |
| Jul 23, 2025 | 45.42 | 45.44 | 45.33 | 45.41 | 45.22 | -0.03% | 74,460 |
| Jul 22, 2025 | 45.39 | 45.46 | 45.39 | 45.43 | 45.23 | 0.13% | 23,134 |
| Jul 21, 2025 | 45.37 | 45.42 | 45.37 | 45.37 | 45.17 | 0.17% | 16,344 |
| Jul 18, 2025 | 45.27 | 45.30 | 45.25 | 45.29 | 45.10 | 0.12% | 30,182 |
| Jul 17, 2025 | 45.20 | 45.28 | 45.18 | 45.23 | 45.04 | 0.12% | 17,745 |
| Jul 16, 2025 | 45.14 | 45.21 | 45.07 | 45.18 | 44.99 | 0.18% | 58,107 |
| Jul 15, 2025 | 45.21 | 45.22 | 45.09 | 45.10 | 44.91 | -0.15% | 16,705 |
| Jul 14, 2025 | 45.18 | 45.24 | 45.15 | 45.17 | 44.98 | 0.02% | 25,715 |
| Jul 11, 2025 | 45.19 | 45.19 | 45.06 | 45.16 | 44.97 | -0.15% | 18,966 |
| Jul 10, 2025 | 45.21 | 45.25 | 45.18 | 45.23 | 45.04 | -0.11% | 26,572 |
| Jul 9, 2025 | 45.16 | 45.30 | 45.16 | 45.28 | 45.09 | 0.47% | 20,344 |
| Jul 8, 2025 | 45.10 | 45.12 | 45.06 | 45.07 | 44.88 | -0.21% | 22,577 |
| Jul 7, 2025 | 45.23 | 45.23 | 45.13 | 45.17 | 44.98 | -0.21% | 34,036 |
| Jul 3, 2025 | 45.17 | 45.26 | 45.17 | 45.26 | 45.07 | 0.02% | 46,080 |
| Jul 2, 2025 | 45.17 | 45.27 | 45.16 | 45.25 | 45.06 | 0.13% | 27,870 |
| Jul 1, 2025 | 45.20 | 45.23 | 45.10 | 45.19 | 45.00 | -0.55% | 43,729 |
| Jun 30, 2025 | 45.38 | 45.45 | 45.34 | 45.44 | 45.06 | 0.26% | 44,000 |
| Jun 27, 2025 | 45.30 | 45.38 | 45.21 | 45.32 | 44.94 | -0.07% | 15,910 |
| Jun 26, 2025 | 45.25 | 45.35 | 45.25 | 45.35 | 44.97 | 0.25% | 16,057 |
| Jun 25, 2025 | 45.19 | 45.25 | 45.12 | 45.24 | 44.86 | 0.04% | 36,165 |
| Jun 24, 2025 | 45.11 | 45.28 | 45.11 | 45.22 | 44.84 | 0.27% | 118,533 |
| Jun 23, 2025 | 45.00 | 45.16 | 45.00 | 45.10 | 44.72 | 0.20% | 30,654 |
| Jun 20, 2025 | 44.97 | 45.09 | 44.96 | 45.01 | 44.63 | 0.22% | 33,172 |
| Jun 18, 2025 | 44.95 | 45.00 | 44.89 | 44.91 | 44.53 | 0.01% | 22,108 |
| Jun 17, 2025 | 44.91 | 44.95 | 44.88 | 44.91 | 44.53 | 0.05% | 24,719 |
| Jun 16, 2025 | 44.91 | 44.99 | 44.87 | 44.88 | 44.51 | 0.03% | 16,105 |
| Jun 13, 2025 | 44.91 | 44.94 | 44.85 | 44.87 | 44.49 | -0.31% | 23,525 |
| Jun 12, 2025 | 44.97 | 45.02 | 44.97 | 45.01 | 44.63 | 0.14% | 13,308 |
| Jun 11, 2025 | 44.91 | 44.96 | 44.91 | 44.95 | 44.57 | 0.28% | 13,741 |
| Jun 10, 2025 | 44.85 | 44.87 | 44.80 | 44.82 | 44.44 | 0.13% | 20,163 |
| Jun 9, 2025 | 44.70 | 44.80 | 44.70 | 44.76 | 44.38 | 0.20% | 15,740 |
| Jun 6, 2025 | 44.72 | 44.75 | 44.66 | 44.67 | 44.30 | -0.20% | 16,579 |
| Jun 5, 2025 | 44.82 | 44.84 | 44.73 | 44.76 | 44.38 | -0.13% | 27,541 |