iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.86
-0.02 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.89 | 45.91 | 45.84 | 45.86 | 45.86 | -0.04% | 38,461 |
| Dec 4, 2025 | 45.94 | 45.94 | 45.83 | 45.88 | 45.88 | -0.09% | 21,555 |
| Dec 3, 2025 | 45.89 | 45.98 | 45.87 | 45.92 | 45.92 | 0.17% | 31,466 |
| Dec 2, 2025 | 45.81 | 45.87 | 45.74 | 45.84 | 45.84 | 0.17% | 46,019 |
| Dec 1, 2025 | 45.78 | 45.84 | 45.75 | 45.76 | 45.76 | -0.78% | 32,691 |
| Nov 28, 2025 | 46.13 | 46.22 | 46.09 | 46.12 | 45.93 | -0.11% | 43,839 |
| Nov 26, 2025 | 46.09 | 46.21 | 46.08 | 46.17 | 45.98 | 0.02% | 51,271 |
| Nov 25, 2025 | 46.06 | 46.16 | 46.02 | 46.16 | 45.97 | 0.17% | 48,413 |
| Nov 24, 2025 | 46.04 | 46.09 | 46.02 | 46.08 | 45.89 | 0.18% | 27,631 |
| Nov 21, 2025 | 46.02 | 46.03 | 45.96 | 46.00 | 45.81 | 0.04% | 145,841 |
| Nov 20, 2025 | 46.00 | 46.10 | 45.92 | 45.98 | 45.79 | 0.09% | 35,929 |
| Nov 19, 2025 | 45.96 | 45.99 | 45.84 | 45.94 | 45.75 | 0.02% | 38,229 |
| Nov 18, 2025 | 45.98 | 45.99 | 45.92 | 45.93 | 45.74 | -0.02% | 31,147 |
| Nov 17, 2025 | 45.95 | 45.99 | 45.90 | 45.94 | 45.75 | -0.02% | 27,444 |
| Nov 14, 2025 | 45.98 | 46.01 | 45.93 | 45.95 | 45.76 | -0.04% | 74,799 |
| Nov 13, 2025 | 46.01 | 46.05 | 45.97 | 45.97 | 45.78 | -0.27% | 21,133 |
| Nov 12, 2025 | 46.05 | 46.17 | 46.00 | 46.10 | 45.90 | 0.01% | 59,690 |
| Nov 11, 2025 | 46.02 | 46.10 | 46.01 | 46.09 | 45.90 | 0.22% | 16,439 |
| Nov 10, 2025 | 45.97 | 46.02 | 45.95 | 45.99 | 45.80 | 0.04% | 33,806 |
| Nov 7, 2025 | 45.85 | 45.98 | 45.85 | 45.97 | 45.78 | -0.04% | 31,187 |
| Nov 6, 2025 | 45.94 | 45.99 | 45.91 | 45.99 | 45.80 | 0.39% | 39,394 |
| Nov 5, 2025 | 45.88 | 45.92 | 45.81 | 45.81 | 45.62 | -0.30% | 30,297 |
| Nov 4, 2025 | 45.90 | 45.96 | 45.88 | 45.95 | 45.76 | 0.08% | 150,687 |
| Nov 3, 2025 | 45.95 | 45.95 | 45.90 | 45.92 | 45.72 | -0.55% | 13,432 |
| Oct 31, 2025 | 46.15 | 46.21 | 46.13 | 46.17 | 45.78 | 0.11% | 21,210 |
| Oct 30, 2025 | 46.08 | 46.16 | 46.08 | 46.12 | 45.73 | -0.07% | 22,482 |
| Oct 29, 2025 | 46.29 | 46.29 | 46.12 | 46.15 | 45.76 | -0.31% | 44,093 |
| Oct 28, 2025 | 46.23 | 46.34 | 46.23 | 46.30 | 45.90 | 0.06% | 46,281 |
| Oct 27, 2025 | 46.22 | 46.28 | 46.16 | 46.27 | 45.87 | 0.16% | 33,780 |
| Oct 24, 2025 | 46.19 | 46.22 | 46.14 | 46.19 | 45.80 | 0.28% | 26,387 |
| Oct 23, 2025 | 46.12 | 46.18 | 46.06 | 46.06 | 45.67 | -0.04% | 39,024 |
| Oct 22, 2025 | 46.13 | 46.22 | 46.08 | 46.08 | 45.69 | -0.07% | 30,130 |
| Oct 21, 2025 | 46.16 | 46.19 | 46.08 | 46.11 | 45.72 | -0.02% | 219,584 |
| Oct 20, 2025 | 46.07 | 46.16 | 46.07 | 46.12 | 45.72 | 0.25% | 74,737 |
| Oct 17, 2025 | 46.02 | 46.05 | 45.89 | 46.00 | 45.61 | -0.13% | 11,428 |
| Oct 16, 2025 | 45.98 | 46.08 | 45.98 | 46.06 | 45.67 | 0.22% | 25,635 |
| Oct 15, 2025 | 45.99 | 46.06 | 45.91 | 45.96 | 45.57 | 0.13% | 47,797 |
| Oct 14, 2025 | 45.88 | 45.95 | 45.75 | 45.90 | 45.51 | -0.20% | 234,486 |
| Oct 13, 2025 | 45.92 | 45.99 | 45.86 | 45.99 | 45.60 | 0.46% | 22,132 |
| Oct 10, 2025 | 45.94 | 45.97 | 45.71 | 45.78 | 45.39 | -0.30% | 46,738 |
| Oct 9, 2025 | 46.07 | 46.07 | 45.90 | 45.92 | 45.53 | -0.24% | 46,288 |
| Oct 8, 2025 | 46.04 | 46.08 | 46.00 | 46.03 | 45.64 | 0.02% | 17,831 |
| Oct 7, 2025 | 46.01 | 46.03 | 45.92 | 46.02 | 45.63 | 0.04% | 24,070 |
| Oct 6, 2025 | 46.01 | 46.10 | 45.99 | 46.00 | 45.61 | -0.17% | 40,051 |
| Oct 3, 2025 | 46.07 | 46.12 | 46.03 | 46.08 | 45.69 | 0.02% | 52,141 |
| Oct 2, 2025 | 46.08 | 46.08 | 45.97 | 46.07 | 45.68 | 0.03% | 20,304 |
| Oct 1, 2025 | 46.02 | 46.07 | 45.93 | 46.06 | 45.66 | -0.36% | 38,263 |
| Sep 30, 2025 | 46.20 | 46.29 | 46.18 | 46.22 | 45.63 | 0.02% | 25,404 |
| Sep 29, 2025 | 46.21 | 46.22 | 46.16 | 46.21 | 45.62 | 0.17% | 222,420 |
| Sep 26, 2025 | 46.15 | 46.18 | 46.11 | 46.13 | 45.55 | -0.06% | 29,120 |