Ishares J.P. Morgan Broad USD Emerging Markets Bond ETF

BEMB
🏛️ usa →
54.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.10 54.10 54.07 54.07 0.0M
2025-09-25 54.08 54.09 54.05 54.09 0.0M
2025-09-24 54.25 54.27 54.23 54.23 0.0M
2025-09-23 54.24 54.26 54.24 54.26 0.0M
2025-09-22 54.16 54.25 54.12 54.15 0.0M
2025-09-19 54.09 54.09 54.09 54.09 0.0M
2025-09-18 54.07 54.07 54.07 54.07 0.0M
2025-09-17 54.33 54.33 54.23 54.23 0.0M
2025-09-16 54.22 54.30 54.22 54.27 0.0M
2025-09-15 54.21 54.31 54.21 54.28 0.0M
2025-09-12 54.38 54.38 54.16 54.16 0.0M
2025-09-11 54.29 54.30 54.23 54.23 0.0M
2025-09-10 54.08 54.08 54.08 54.08 0.0M
2025-09-09 53.87 53.87 53.85 53.85 0.0M
2025-09-08 53.90 53.92 53.84 53.92 0.0M
2025-09-05 53.90 53.90 53.88 53.88 0.0M
2025-09-04 53.55 53.57 53.55 53.57 0.0M
2025-09-03 53.35 53.41 53.35 53.41 0.0M
2025-09-02 53.16 53.22 53.12 53.22 0.0M
2025-08-29 53.67 53.67 53.67 53.67 0.0M
2025-08-28 53.56 53.76 53.51 53.76 0.0M
2025-08-27 53.41 53.48 53.41 53.48 0.0M
2025-08-26 53.51 53.51 53.51 53.51 0.0M
2025-08-25 53.52 53.58 53.50 53.50 0.0M
2025-08-22 53.40 53.70 53.40 53.64 0.1M
2025-08-21 53.41 53.41 53.37 53.37 0.0M
2025-08-20 53.44 53.50 53.44 53.50 0.0M
2025-08-19 53.54 53.56 53.54 53.56 0.0M
2025-08-18 53.52 53.54 53.47 53.51 0.0M
2025-08-15 53.48 53.48 53.42 53.48 0.0M
2025-08-14 53.55 53.57 53.52 53.55 0.0M
2025-08-13 53.56 53.60 53.56 53.60 0.0M
2025-08-12 53.35 53.42 53.35 53.42 0.0M
2025-08-11 53.30 53.30 53.30 53.30 0.0M
2025-08-08 53.25 53.30 53.25 53.26 0.0M
2025-08-07 53.25 53.25 53.22 53.22 0.0M
2025-08-06 53.09 53.21 53.09 53.19 0.0M
2025-08-05 53.18 53.21 53.13 53.16 0.0M
2025-08-04 53.06 53.17 53.06 53.17 0.0M
2025-08-01 53.03 53.03 52.95 53.00 0.0M
2025-07-31 53.14 53.14 53.10 53.10 0.0M
2025-07-30 53.17 53.17 53.05 53.11 0.0M
2025-07-29 53.19 53.19 53.19 53.19 0.0M
2025-07-28 53.01 53.04 53.00 53.04 0.0M
2025-07-25 52.98 53.05 52.97 53.05 0.0M
2025-07-24 52.88 52.94 52.88 52.92 0.0M
2025-07-23 52.94 52.94 52.93 52.94 0.0M
2025-07-22 52.93 52.94 52.93 52.94 0.0M
2025-07-21 52.89 52.89 52.82 52.82 0.0M
2025-07-18 52.69 52.69 52.69 52.69 0.0M
2025-07-17 52.52 52.58 52.52 52.58 0.0M
2025-07-16 52.56 52.56 52.53 52.54 0.0M
2025-07-15 52.50 52.50 52.50 52.50 0.0M
2025-07-14 52.63 52.63 52.63 52.63 0.0M
2025-07-11 52.66 52.66 52.59 52.63 0.0M
2025-07-10 52.94 52.94 52.69 52.80 0.0M
2025-07-09 52.82 52.82 52.82 52.82 0.0M
2025-07-08 52.53 52.53 52.53 52.53 0.0M
2025-07-07 52.76 52.76 52.67 52.67 0.0M
2025-07-03 52.84 52.87 52.83 52.87 0.0M
2025-07-02 52.75 52.83 52.73 52.83 0.0M
2025-07-01 52.83 52.85 52.79 52.82 0.0M
2025-06-30 52.96 53.04 52.94 53.04 0.0M
2025-06-27 52.73 52.88 52.73 52.83 0.0M
2025-06-26 52.79 52.87 52.79 52.87 0.0M
2025-06-25 52.66 52.71 52.63 52.71 0.0M
2025-06-24 52.58 52.73 52.58 52.73 0.0M
2025-06-23 52.48 52.61 52.45 52.51 0.0M
2025-06-20 52.27 52.38 52.27 52.38 0.0M
2025-06-18 52.30 52.30 52.30 52.30 0.0M
2025-06-17 52.26 52.35 52.23 52.27 0.0M
2025-06-16 52.29 52.29 52.24 52.24 0.0M
2025-06-13 52.32 52.32 52.24 52.24 0.0M
2025-06-12 52.41 52.46 52.41 52.46 0.0M
2025-06-11 52.30 52.44 52.30 52.41 0.0M
2025-06-10 52.18 52.25 52.18 52.24 0.0M
2025-06-09 52.06 52.13 52.06 52.09 0.0M
2025-06-06 51.98 51.99 51.98 51.99 0.0M
2025-06-05 52.16 52.26 52.05 52.05 0.0M
2025-06-04 52.14 52.15 52.12 52.13 0.0M
2025-06-03 51.94 51.94 51.94 51.94 0.0M
2025-06-02 51.86 51.86 51.86 51.86 0.0M
2025-05-30 52.16 52.18 52.16 52.18 0.0M
2025-05-29 52.14 52.14 52.14 52.14 0.0M
2025-05-28 52.01 52.03 51.93 51.98 0.0M
2025-05-27 51.94 52.06 51.93 52.04 0.0M
2025-05-23 51.69 51.78 51.69 51.78 0.0M
2025-05-22 51.61 51.77 51.61 51.77 0.0M
2025-05-21 51.89 51.89 51.62 51.62 0.0M
2025-05-20 51.95 51.98 51.93 51.93 0.0M
2025-05-19 51.95 52.04 51.95 52.04 0.0M
2025-05-16 51.96 52.04 51.96 51.99 0.0M
2025-05-15 51.79 51.90 51.78 51.90 0.0M
2025-05-14 51.80 51.80 51.80 51.80 0.0M
2025-05-13 51.94 51.94 51.94 51.94 0.0M
2025-05-12 51.85 51.92 51.85 51.87 0.0M
2025-05-09 51.68 51.68 51.56 51.56 0.0M
2025-05-08 51.65 51.65 51.57 51.57 0.0M
2025-05-07 51.79 51.79 51.65 51.65 0.0M
2025-05-06 51.46 51.60 51.46 51.60 0.0M
2025-05-05 51.56 51.56 51.44 51.44 0.0M
2025-05-02 51.57 51.57 51.55 51.55 0.0M
2025-05-01 51.75 51.75 51.60 51.62 0.0M
2025-04-30 51.87 51.97 51.78 51.97 0.0M
2025-04-29 52.18 52.18 52.16 52.16 0.0M
2025-04-28 52.00 52.12 52.00 52.12 0.0M
2025-04-25 51.87 52.00 51.87 52.00 0.0M
2025-04-24 51.84 51.87 51.84 51.87 0.0M
2025-04-23 51.43 51.43 51.43 51.43 0.0M
2025-04-22 51.24 51.35 51.21 51.24 0.0M
2025-04-21 51.13 51.13 50.77 50.86 0.0M
2025-04-17 51.32 51.35 51.29 51.29 0.0M
2025-04-16 51.00 51.18 51.00 51.18 0.0M
2025-04-15 51.19 51.21 51.18 51.18 0.0M
2025-04-14 50.91 51.01 50.91 50.96 0.0M
2025-04-11 50.21 50.60 50.21 50.60 0.0M
2025-04-10 50.39 50.65 50.39 50.46 0.0M
2025-04-09 49.88 51.31 49.88 51.31 0.0M
2025-04-08 50.85 50.85 50.19 50.26 0.0M
2025-04-07 50.90 51.41 50.47 50.74 0.0M
2025-04-04 51.67 51.73 51.41 51.41 0.0M
2025-04-03 52.07 52.07 51.99 51.99 0.0M
2025-04-02 52.22 52.26 52.06 52.19 0.0M
2025-04-01 52.22 52.22 52.22 52.22 0.0M
2025-03-31 52.24 52.36 52.20 52.36 0.0M
2025-03-28 52.49 52.49 52.24 52.28 0.0M
2025-03-27 52.36 52.36 52.22 52.23 0.0M
2025-03-26 52.39 52.39 52.27 52.29 0.0M
2025-03-25 52.56 52.56 52.49 52.49 0.0M
2025-03-24 52.65 52.65 52.45 52.46 0.0M
2025-03-21 52.51 52.53 52.49 52.53 0.0M
2025-03-20 52.71 52.76 52.57 52.60 0.0M
2025-03-19 52.43 52.66 52.43 52.66 0.0M
2025-03-18 52.51 52.51 52.35 52.47 0.0M
2025-03-17 52.57 52.57 52.37 52.42 0.0M
2025-03-14 52.46 52.46 52.34 52.34 0.0M
2025-03-13 52.23 52.30 52.23 52.28 0.0M
2025-03-12 52.40 52.62 52.35 52.36 0.0M
2025-03-11 52.65 52.65 52.34 52.34 0.0M
2025-03-10 52.53 52.55 52.44 52.44 0.0M
2025-03-07 52.43 52.44 52.43 52.44 0.0M
2025-03-06 52.56 52.56 52.34 52.36 0.0M
2025-03-05 52.55 52.55 52.55 52.55 0.0M
2025-03-04 52.86 52.86 52.61 52.61 0.0M
2025-03-03 52.58 52.69 52.58 52.62 0.0M
2025-02-28 52.87 53.00 52.87 53.00 0.0M
2025-02-27 52.81 52.81 52.74 52.74 0.0M
2025-02-26 52.84 52.89 52.78 52.88 0.0M
2025-02-25 52.69 52.76 52.64 52.75 0.0M
2025-02-24 52.46 52.48 52.44 52.48 0.0M
2025-02-21 52.43 52.43 52.43 52.43 0.0M
2025-02-20 52.38 52.38 52.38 52.38 0.0M
2025-02-19 52.22 52.31 52.22 52.31 0.0M
2025-02-18 52.31 52.31 52.26 52.26 0.0M
2025-02-14 52.45 52.49 52.45 52.45 0.0M
2025-02-13 52.19 52.34 52.19 52.31 0.0M
2025-02-12 52.02 52.02 51.95 51.97 0.0M
2025-02-11 52.16 52.16 52.09 52.15 0.0M
2025-02-10 52.27 52.29 52.22 52.23 0.0M
2025-02-07 52.29 52.30 52.23 52.23 0.0M
2025-02-06 52.41 52.44 52.41 52.41 0.0M
2025-02-05 52.45 52.45 52.41 52.41 0.0M
2025-02-04 51.99 52.20 51.97 52.20 0.0M
2025-02-03 52.10 52.10 51.99 52.00 0.0M
2025-01-31 52.27 52.27 52.27 52.27 0.0M
2025-01-30 52.45 52.47 52.40 52.40 0.0M
2025-01-29 52.35 52.35 52.28 52.28 0.0M
2025-01-28 52.23 52.33 52.20 52.33 0.0M
2025-01-27 52.24 52.31 52.23 52.31 0.0M
2025-01-24 52.10 52.16 52.10 52.15 0.0M
2025-01-23 51.98 52.06 51.98 52.06 0.0M
2025-01-22 52.23 52.23 52.09 52.09 0.0M
2025-01-21 52.15 52.15 52.07 52.13 0.0M
2025-01-17 51.93 51.93 51.92 51.93 0.0M
2025-01-16 51.88 51.88 51.86 51.86 0.0M
2025-01-15 51.84 51.84 51.78 51.84 0.0M
2025-01-14 51.40 51.40 51.40 51.40 0.0M
2025-01-13 51.35 51.38 51.32 51.38 0.0M
2025-01-10 51.42 51.45 51.41 51.41 0.0M
2025-01-08 51.55 51.61 51.50 51.61 0.0M
2025-01-07 51.75 51.75 51.60 51.60 0.0M
2025-01-06 51.80 51.80 51.73 51.75 0.0M
2025-01-03 51.75 51.79 51.75 51.76 0.0M
2025-01-02 51.61 51.71 51.61 51.71 0.0M