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%
BREM — iShares Emerging Markets Bond Active ETF
NasdaqiShares Emerging Markets Bond Active ETF
$48.32
+0.12(+0.25%)
- O
- 48.32
- H
- 48.32
- L
- 48.32
- V
- 119.02
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.32
Period Return+146.91%
Period High$52.15
Period Low$19.57
Avg Daily Volume1.0K
Total Trading Days365
BREM — Historical OHLCV Price & Volume Table
Apr 16, 2014 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.32 | $48.32 | $48.32 | $48.32 | +$0.12 | +0.25% | 119 | $48.31 | $48.32 $48.32 |
| Oct 1, 2026 | $48.20 | $48.20 | $48.20 | $48.20 | $-0.54 | -1.11% | 107 | $48.26 | $48.20 $48.20 |
| Sep 30, 2026 | $48.74 | $48.74 | $48.74 | $48.74 | $-0.19 | -0.38% | 12 | $48.88 | $48.74 $48.74 |
| Sep 29, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | +$0.01 | +0.01% | 12 | $48.89 | $48.93 $48.93 |
| Sep 28, 2026 | $48.93 | $49.00 | $48.92 | $48.92 | $-0.46 | -0.94% | 547 | $48.95 | $48.92 $49.00 |
| Sep 25, 2026 | $49.59 | $49.59 | $49.39 | $49.39 | $-0.22 | -0.44% | 1,312 | $49.58 | $49.39 $49.59 |
| Sep 24, 2026 | $49.60 | $49.60 | $49.60 | $49.60 | $-0.28 | -0.55% | 13 | $49.66 | $49.60 $49.60 |
| Sep 23, 2026 | $49.88 | $49.89 | $49.83 | $49.88 | $-0.39 | -0.78% | 915 | $49.87 | $49.83 $49.89 |
| Sep 22, 2026 | $50.27 | $50.27 | $50.27 | $50.27 | +$0.05 | +0.10% | 116 | $50.37 | $50.27 $50.27 |
| Sep 21, 2026 | $50.22 | $50.22 | $50.22 | $50.22 | +$0.14 | +0.27% | 33 | $50.14 | $50.22 $50.22 |
| Sep 18, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $-0.07 | -0.13% | 54 | $50.09 | $50.08 $50.08 |
| Sep 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | +$0.20 | +0.40% | 13 | $50.06 | $50.15 $50.15 |
| Sep 16, 2026 | $49.96 | $49.96 | $49.95 | $49.95 | +$0.04 | +0.08% | 170 | $49.96 | $49.95 $49.96 |
| Sep 15, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $-0.12 | -0.24% | 11 | $49.90 | $49.91 $49.91 |
| Sep 14, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | $-0.22 | -0.44% | 12 | $50.04 | $50.03 $50.03 |
| Sep 11, 2026 | $50.35 | $50.35 | $50.25 | $50.25 | $-0.01 | -0.02% | 146 | $50.34 | $50.25 $50.35 |
| Sep 10, 2026 | $50.26 | $50.26 | $50.26 | $50.26 | $-0.27 | -0.54% | 12 | $50.33 | $50.26 $50.26 |
| Sep 9, 2026 | $50.70 | $50.70 | $50.53 | $50.53 | $-0.12 | -0.23% | 324 | $50.69 | $50.53 $50.70 |
| Sep 8, 2026 | $50.65 | $50.65 | $50.65 | $50.65 | $-0.07 | -0.13% | 17 | $50.62 | $50.65 $50.65 |
| Sep 4, 2026 | $50.71 | $50.71 | $50.71 | $50.71 | +$0.14 | +0.27% | 18 | $50.70 | $50.71 $50.71 |
| Sep 3, 2026 | $50.57 | $50.57 | $50.57 | $50.57 | +$0.15 | +0.29% | 21 | $50.50 | $50.57 $50.57 |
| Sep 2, 2026 | $50.43 | $50.43 | $50.43 | $50.43 | +$0.01 | +0.01% | 14 | $50.40 | $50.43 $50.43 |
| Sep 1, 2026 | $50.42 | $50.42 | $50.42 | $50.42 | $-0.42 | -0.83% | 12 | $50.48 | $50.42 $50.42 |
| Aug 31, 2026 | $50.84 | $50.84 | $50.84 | $50.84 | $-0.07 | -0.13% | 147 | $50.92 | $50.84 $50.84 |
| Aug 28, 2026 | $50.91 | $50.91 | $50.91 | $50.91 | $-0.05 | -0.10% | 11 | $50.94 | $50.91 $50.91 |
| Aug 27, 2026 | $50.96 | $50.96 | $50.96 | $50.96 | $-0.01 | -0.02% | 11 | $50.93 | $50.96 $50.96 |
| Aug 26, 2026 | $50.97 | $50.97 | $50.97 | $50.97 | $-0.06 | -0.11% | 13 | $50.98 | $50.97 $50.97 |
| Aug 25, 2026 | $51.03 | $51.03 | $51.03 | $51.03 | +$0.18 | +0.35% | 24 | $50.96 | $51.03 $51.03 |
| Aug 24, 2026 | $50.85 | $50.85 | $50.85 | $50.85 | +$0.04 | +0.07% | 12 | $50.77 | $50.85 $50.85 |
| Aug 21, 2026 | $50.81 | $50.81 | $50.81 | $50.81 | +$0.01 | +0.03% | 18 | $50.78 | $50.81 $50.81 |