MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEMB — iShares J.P. Morgan Broad USD Emerging Markets Bond ETF
Cboe BZXiShares J.P. Morgan Broad USD Emerging Markets Bond ETF
$50.52
-0.02(-0.03%)
- O
- 50.52
- H
- 50.52
- L
- 50.52
- V
- 1.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.52
Period Return-1.4%
Period High$54.79
Period Low$50.36
Avg Daily Volume1.5K
Total Trading Days365
BEMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $-0.02 | -0.03% | 1,248 | $50.53 | $50.52 $50.52 |
| Oct 1, 2026 | $50.36 | $50.54 | $50.36 | $50.54 | $-0.39 | -0.77% | 900 | $50.44 | $50.36 $50.54 |
| Sep 30, 2026 | $51.10 | $51.10 | $50.89 | $50.93 | $-0.21 | -0.42% | 2,218 | $50.97 | $50.89 $51.10 |
| Sep 29, 2026 | $51.05 | $51.14 | $51.05 | $51.14 | $-0.05 | -0.09% | 869 | $51.05 | $51.05 $51.14 |
| Sep 28, 2026 | $51.02 | $51.19 | $51.02 | $51.19 | $-0.32 | -0.63% | 3,000 | $51.12 | $51.02 $51.19 |
| Sep 25, 2026 | $51.51 | $51.51 | $51.33 | $51.51 | +$0.01 | +0.02% | 1,309 | $51.38 | $51.33 $51.51 |
| Sep 24, 2026 | $51.64 | $51.64 | $51.50 | $51.50 | $-0.19 | -0.36% | 726 | $51.63 | $51.50 $51.64 |
| Sep 23, 2026 | $52.00 | $52.00 | $51.69 | $51.69 | $-0.46 | -0.89% | 593 | $51.85 | $51.69 $52.00 |
| Sep 22, 2026 | $52.14 | $52.15 | $52.11 | $52.15 | +$0.02 | +0.04% | 493 | $52.13 | $52.11 $52.15 |
| Sep 21, 2026 | $52.10 | $52.13 | $52.07 | $52.13 | +$0.12 | +0.22% | 932 | $52.08 | $52.07 $52.13 |
| Sep 18, 2026 | $52.00 | $52.01 | $52.00 | $52.01 | $-0.13 | -0.24% | 761 | $52.01 | $52.00 $52.01 |
| Sep 17, 2026 | $52.07 | $52.14 | $52.07 | $52.14 | +$0.23 | +0.44% | 296 | $52.08 | $52.07 $52.14 |
| Sep 16, 2026 | $51.91 | $51.91 | $51.91 | $51.91 | +$0.07 | +0.13% | 129 | $51.95 | $51.91 $51.91 |
| Sep 15, 2026 | $51.89 | $51.96 | $51.84 | $51.84 | $-0.09 | -0.16% | 625 | $51.89 | $51.84 $51.96 |
| Sep 14, 2026 | $51.88 | $52.00 | $51.85 | $51.93 | $-0.17 | -0.34% | 3,540 | $51.92 | $51.85 $52.00 |
| Sep 11, 2026 | $52.07 | $52.13 | $52.07 | $52.11 | +$0.02 | +0.03% | 962 | $52.11 | $52.07 $52.13 |
| Sep 10, 2026 | $52.15 | $52.15 | $52.09 | $52.09 | $-0.28 | -0.54% | 488 | $52.13 | $52.09 $52.15 |
| Sep 9, 2026 | $52.37 | $52.37 | $52.37 | $52.37 | $-0.11 | -0.20% | 53 | $52.40 | $52.37 $52.37 |
| Sep 8, 2026 | $52.50 | $52.50 | $52.48 | $52.48 | $-0.05 | -0.10% | 299 | $52.50 | $52.48 $52.50 |
| Sep 4, 2026 | $52.53 | $52.54 | $52.50 | $52.54 | +$0.03 | +0.06% | 953 | $52.51 | $52.50 $52.54 |
| Sep 3, 2026 | $52.45 | $52.51 | $52.45 | $52.50 | +$0.15 | +0.29% | 1,577 | $52.50 | $52.45 $52.51 |
| Sep 2, 2026 | $52.37 | $52.39 | $52.27 | $52.35 | $-0.07 | -0.14% | 4,630 | $52.37 | $52.27 $52.39 |
| Sep 1, 2026 | $52.43 | $52.43 | $52.43 | $52.43 | $-0.40 | -0.76% | 671 | $52.43 | $52.43 $52.43 |
| Aug 31, 2026 | $52.76 | $52.83 | $52.76 | $52.83 | $-0.04 | -0.07% | 1,140 | $52.79 | $52.76 $52.83 |
| Aug 28, 2026 | $52.94 | $52.94 | $52.85 | $52.87 | $-0.20 | -0.38% | 694 | $52.90 | $52.85 $52.94 |
| Aug 27, 2026 | $53.07 | $53.07 | $53.07 | $53.07 | +$0.03 | +0.06% | 133 | $53.02 | $53.07 $53.07 |
| Aug 26, 2026 | $53.04 | $53.04 | $53.04 | $53.04 | $-0.04 | -0.07% | 23 | $53.02 | $53.04 $53.04 |
| Aug 25, 2026 | $52.97 | $53.07 | $52.97 | $53.07 | +$0.15 | +0.29% | 1,042 | $52.97 | $52.97 $53.07 |
| Aug 24, 2026 | $52.87 | $52.92 | $52.87 | $52.92 | +$0.11 | +0.22% | 293 | $52.87 | $52.87 $52.92 |
| Aug 21, 2026 | $52.75 | $52.81 | $52.75 | $52.81 | $-0.04 | -0.08% | 523 | $52.76 | $52.75 $52.81 |