Skip to main content
iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
BATS: CEMB · Real-Time Price · USD
45.32
-0.03 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed

CEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202545.3045.3845.2145.3245.32-0.07%15,910
Jun 26, 202545.2545.3545.2545.3545.350.25%16,057
Jun 25, 202545.1945.2545.1245.2445.240.04%36,165
Jun 24, 202545.1145.2845.1145.2245.220.27%118,533
Jun 23, 202545.0045.1645.0045.1045.100.20%30,654
Jun 20, 202544.9745.0944.9645.0145.010.22%33,172
Jun 18, 202544.9545.0044.8944.9144.910.01%22,108
Jun 17, 202544.9144.9544.8844.9144.910.05%24,719
Jun 16, 202544.9144.9944.8744.8844.880.03%16,105
Jun 13, 202544.9144.9444.8544.8744.87-0.31%23,525
Jun 12, 202544.9745.0244.9745.0145.010.14%13,308
Jun 11, 202544.9144.9644.9144.9544.950.28%13,741
Jun 10, 202544.8544.8744.8044.8244.820.13%20,163
Jun 9, 202544.7044.8044.7044.7644.760.20%15,740
Jun 6, 202544.7244.7544.6644.6744.67-0.20%16,579
Jun 5, 202544.8244.8444.7344.7644.76-0.13%27,541
Jun 4, 202544.7344.8344.7244.8244.820.27%21,071
Jun 3, 202544.6844.7844.6644.7044.700.18%23,957
Jun 2, 202544.6944.7344.6044.6244.62-0.69%78,971
May 30, 202544.8944.9544.8744.9344.740.11%14,632
May 29, 202544.8644.8944.7844.8844.690.27%22,326
May 28, 202544.8244.8444.6544.7644.57-0.16%13,591
May 27, 202544.7644.9044.6844.8344.640.36%22,320
May 23, 202544.6544.7144.6144.6744.480.04%22,111
May 22, 202544.5244.7244.5144.6544.460.22%95,064
May 21, 202544.6044.7344.5044.5544.36-0.16%127,582
May 20, 202544.6944.7344.6144.6244.43-0.18%253,554
May 19, 202544.6044.7944.5344.7044.51-0.02%23,572
May 16, 202544.7744.7744.6544.7144.52-8,126
May 15, 202544.6544.7144.6044.7144.520.34%16,460
May 14, 202544.6544.6544.5644.5644.36-0.12%19,103
May 13, 202544.6444.6944.6144.6144.420.07%14,580
May 12, 202544.6444.7044.5644.5844.390.11%49,316
May 9, 202544.5644.6144.4644.5344.340.11%25,242
May 8, 202544.5544.5844.4044.4844.29-0.31%20,798
May 7, 202544.6144.6244.3944.6244.430.36%22,157
May 6, 202544.3444.5144.3144.4644.27-0.04%55,987
May 5, 202544.5044.6244.4244.4844.29-0.02%108,432
May 2, 202544.5644.6544.4544.4944.30-0.13%28,804
May 1, 202544.6044.6244.5144.5544.36-0.43%16,032
Apr 30, 202544.6644.8244.6644.7444.35-0.13%58,900
Apr 29, 202544.6944.8444.6944.8044.410.04%84,409
Apr 28, 202544.6144.8144.6144.7844.390.13%69,516
Apr 25, 202544.6244.7644.5544.7244.330.25%32,283
Apr 24, 202544.5044.6144.5044.6144.220.63%20,550
Apr 23, 202544.5444.5944.2744.3343.940.18%16,119
Apr 22, 202544.2444.3544.1544.2543.860.39%191,892
Apr 21, 202544.2044.2044.0144.0843.69-0.52%31,813
Apr 17, 202544.2844.3744.2144.3143.920.11%119,387
Apr 16, 202544.1544.2644.0944.2643.870.39%221,843