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%
CEMB — iShares J.P. Morgan EM Corporate Bond ETF
Cboe BZXiShares J.P. Morgan EM Corporate Bond ETF
$43.74
+0.03(+0.07%)
- O
- 43.85
- H
- 43.85
- L
- 43.68
- V
- 50.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.74
Period Return-1.15%
Period High$46.50
Period Low$43.61
Avg Daily Volume53.1K
Total Trading Days365
CEMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.85 | $43.85 | $43.68 | $43.74 | +$0.03 | +0.07% | 50,781 | $43.75 | $43.68 $43.85 |
| Oct 1, 2026 | $43.74 | $43.74 | $43.61 | $43.71 | $-0.29 | -0.66% | 146,377 | $43.68 | $43.61 $43.74 |
| Sep 30, 2026 | $44.08 | $44.12 | $43.98 | $44.00 | $-0.09 | -0.20% | 57,872 | $44.04 | $43.98 $44.12 |
| Sep 29, 2026 | $44.15 | $44.15 | $44.03 | $44.09 | $-0.05 | -0.11% | 51,454 | $44.07 | $44.03 $44.15 |
| Sep 28, 2026 | $44.11 | $44.19 | $44.08 | $44.14 | $-0.17 | -0.38% | 85,607 | $44.13 | $44.08 $44.19 |
| Sep 25, 2026 | $44.34 | $44.37 | $44.25 | $44.31 | $-0.01 | -0.02% | 128,997 | $44.28 | $44.25 $44.37 |
| Sep 24, 2026 | $44.45 | $44.46 | $44.32 | $44.32 | $-0.12 | -0.27% | 36,965 | $44.40 | $44.32 $44.46 |
| Sep 23, 2026 | $44.70 | $44.70 | $44.41 | $44.44 | $-0.27 | -0.60% | 65,695 | $44.50 | $44.41 $44.70 |
| Sep 22, 2026 | $44.68 | $44.75 | $44.68 | $44.71 | +$0.03 | +0.07% | 145,741 | $44.71 | $44.68 $44.75 |
| Sep 21, 2026 | $44.72 | $44.72 | $44.65 | $44.68 | +$0.00 | +0.00% | 128,380 | $44.67 | $44.65 $44.72 |
| Sep 18, 2026 | $44.75 | $44.75 | $44.63 | $44.68 | $-0.05 | -0.11% | 56,325 | $44.68 | $44.63 $44.75 |
| Sep 17, 2026 | $44.72 | $44.73 | $44.67 | $44.73 | +$0.13 | +0.29% | 14,364 | $44.70 | $44.67 $44.73 |
| Sep 16, 2026 | $44.69 | $44.71 | $44.57 | $44.60 | +$0.02 | +0.04% | 36,210 | $44.64 | $44.57 $44.71 |
| Sep 15, 2026 | $44.67 | $44.67 | $44.57 | $44.58 | $-0.05 | -0.11% | 30,370 | $44.60 | $44.57 $44.67 |
| Sep 14, 2026 | $44.71 | $44.71 | $44.60 | $44.63 | $-0.11 | -0.25% | 51,438 | $44.65 | $44.60 $44.71 |
| Sep 11, 2026 | $44.82 | $44.83 | $44.74 | $44.74 | $-0.06 | -0.13% | 33,996 | $44.79 | $44.74 $44.83 |
| Sep 10, 2026 | $44.85 | $44.85 | $44.80 | $44.80 | $-0.19 | -0.41% | 35,106 | $44.84 | $44.80 $44.85 |
| Sep 9, 2026 | $45.01 | $45.02 | $44.95 | $44.99 | $-0.03 | -0.06% | 42,667 | $44.99 | $44.95 $45.02 |
| Sep 8, 2026 | $45.05 | $45.05 | $45.01 | $45.01 | $-0.02 | -0.04% | 31,718 | $45.03 | $45.01 $45.05 |
| Sep 4, 2026 | $45.07 | $45.09 | $45.03 | $45.03 | $-0.05 | -0.11% | 72,019 | $45.06 | $45.03 $45.09 |
| Sep 3, 2026 | $45.09 | $45.15 | $45.07 | $45.08 | +$0.05 | +0.11% | 32,992 | $45.08 | $45.07 $45.15 |
| Sep 2, 2026 | $45.02 | $45.03 | $45.00 | $45.03 | $-0.01 | -0.02% | 25,396 | $45.02 | $45.00 $45.03 |
| Sep 1, 2026 | $45.07 | $45.07 | $45.01 | $45.04 | $-0.28 | -0.62% | 69,313 | $45.03 | $45.01 $45.07 |
| Aug 31, 2026 | $45.29 | $45.32 | $45.25 | $45.32 | +$0.01 | +0.02% | 45,695 | $45.29 | $45.25 $45.32 |
| Aug 28, 2026 | $45.38 | $45.38 | $45.29 | $45.31 | $-0.03 | -0.07% | 39,153 | $45.31 | $45.29 $45.38 |
| Aug 27, 2026 | $45.39 | $45.41 | $45.29 | $45.34 | $-0.05 | -0.11% | 62,380 | $45.35 | $45.29 $45.41 |
| Aug 26, 2026 | $45.40 | $45.40 | $45.37 | $45.39 | $-0.01 | -0.03% | 20,397 | $45.39 | $45.37 $45.40 |
| Aug 25, 2026 | $45.37 | $45.40 | $45.33 | $45.40 | +$0.10 | +0.22% | 15,223 | $45.38 | $45.33 $45.40 |
| Aug 24, 2026 | $45.31 | $45.33 | $45.29 | $45.30 | +$0.02 | +0.04% | 23,672 | $45.31 | $45.29 $45.33 |
| Aug 21, 2026 | $45.30 | $45.30 | $45.24 | $45.28 | +$0.01 | +0.02% | 26,664 | $45.30 | $45.24 $45.30 |