Dark

BEMB
iShares J.P. Morgan Broad USD Emerging Markets Bond ETF
stock BATS ETF

At Close

Jul 30, 2026

0.00USD-100.000%(-52.71)247

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-52.71)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

52.69USD0.000%(+52.69)5

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	52.6600	52.6907	52.6600	52.6907	-0.037%	248	0.000%
2026-07-30	52.7101	52.7101	52.7101	52.7101	+0.402%	61	-0.037%
2026-07-29	52.5200	52.5200	52.4990	52.4990	-0.683%	203	+0.365%
2026-07-28	52.8000	52.8599	52.8000	52.8599	+0.156%	272	-0.320%
2026-07-27	52.7777	52.7777	52.7777	52.7777	+0.262%	345	-0.165%
2026-07-24	52.6300	52.6400	52.6300	52.6400	+0.048%	311	+0.096%
2026-07-23	52.6150	52.6150	52.6150	52.6150	-0.274%	47	+0.144%
2026-07-22	52.7598	52.7598	52.7598	52.7598	-0.246%	190	-0.131%
2026-07-21	52.8900	52.8900	52.8600	52.8898	+0.009%	735	-0.376%
2026-07-20	52.9800	52.9800	52.8853	52.8853	-0.157%	627	-0.368%
2026-07-17	53.0200	53.0200	52.9450	52.9683	+0.005%	1,158	-0.524%
2026-07-16	52.9650	52.9655	52.9650	52.9655	-0.112%	272	-0.519%
2026-07-15	52.8000	53.0450	52.8000	53.0250	+0.155%	1,840	-0.630%
2026-07-14	53.0000	53.0000	52.9430	52.9430	+0.138%	119	-0.477%
2026-07-13	53.0300	53.0300	52.8300	52.8702	-0.452%	2,250	-0.340%
2026-07-10	53.0800	53.1400	53.0800	53.1100	+0.047%	2,503	-0.789%
2026-07-09	53.1100	53.1100	53.0852	53.0852	+0.255%	353	-0.743%
2026-07-08	52.9300	52.9504	52.9300	52.9504	-0.291%	2,963	-0.490%
2026-07-07	53.1100	53.1100	53.1050	53.1050	-0.338%	981	-0.780%
2026-07-06	53.2850	53.2852	53.2500	53.2852	+0.126%	825	-1.116%
2026-07-02	53.2200	53.2200	53.1650	53.2184	+0.115%	1,764	-0.992%
2026-07-01	53.1573	53.1573	53.1573	53.1573	-0.535%	42	-0.878%
2026-06-30	53.5101	53.5322	53.4430	53.4430	-0.245%	540	-1.408%
2026-06-29	53.5800	53.5800	53.5450	53.5741	+0.140%	2,594	-1.649%
2026-06-26	53.4993	53.4993	53.4993	53.4993	-0.001%	13	-1.511%
2026-06-25	53.5001	53.5001	53.5001	53.5001	+0.019%	48	-1.513%
2026-06-24	53.4000	53.4902	53.4000	53.4902	+0.160%	1,117	-1.495%
2026-06-23	53.4000	53.4199	53.3900	53.4049	-0.113%	1,156	-1.337%
2026-06-22	53.5250	53.5250	53.4652	53.4652	-0.335%	355	-1.449%
2026-06-18	53.6447	53.6447	53.6447	53.6447	+0.329%	181	-1.778%
2026-06-17	53.6000	53.6000	53.4686	53.4686	-0.273%	829	-1.455%
2026-06-16	53.6300	53.6300	53.6149	53.6149	+0.064%	334	-1.724%
2026-06-15	53.6100	53.6200	53.5807	53.5807	+0.291%	1,265	-1.661%
2026-06-12	53.4254	53.4254	53.4254	53.4254	+0.095%	56	-1.375%
2026-06-11	53.3748	53.3748	53.3748	53.3748	+0.736%	300	-1.282%
2026-06-10	52.9750	52.9850	52.9700	52.9850	-0.214%	1,213	-0.555%
2026-06-09	53.0800	53.1300	53.0800	53.0984	+0.177%	1,475	-0.768%
2026-06-08	53.0400	53.0550	53.0045	53.0045	-0.198%	5,031	-0.592%
2026-06-05	53.1100	53.1100	53.1096	53.1096	-0.441%	611	-0.789%
2026-06-04	53.3450	53.3450	53.3450	53.3450	+0.178%	531	-1.227%
2026-06-03	53.2650	53.2685	53.2117	53.2501	-0.337%	1,921	-1.051%
2026-06-02	53.4299	53.4299	53.4299	53.4299	+0.299%	17	-1.383%
2026-06-01	53.2704	53.2704	53.2704	53.2704	-0.607%	385	-1.088%
2026-05-29	53.6002	53.6200	53.5958	53.5958	+0.188%	397	-1.689%
2026-05-28	53.3400	53.4953	53.3400	53.4953	+0.197%	2,865	-1.504%
2026-05-27	53.3800	53.3899	53.3600	53.3899	+0.272%	420	-1.310%
2026-05-26	53.2200	53.2700	53.1700	53.2450	+0.391%	1,901	-1.041%
2026-05-22	53.0377	53.0377	53.0377	53.0377	+0.110%	105	-0.654%
2026-05-21	52.8550	52.9794	52.8550	52.9794	+0.112%	493	-0.545%
2026-05-20	52.6400	52.9201	52.6400	52.9201	+0.542%	1,079	-0.433%
2026-05-19	52.6000	52.6400	52.4700	52.6350	-0.443%	1,745	+0.106%
2026-05-18	53.0900	53.0900	52.7600	52.8694	-0.039%	2,191	-0.338%
2026-05-15	52.8900	52.8900	52.8900	52.8900	-0.604%	119	-0.377%
2026-05-14	53.2112	53.2112	53.2112	53.2112	+0.046%	26	-0.978%
2026-05-13	53.2000	53.2000	53.1866	53.1866	-0.175%	4,249	-0.932%
2026-05-12	53.2800	53.2800	53.2800	53.2800	-0.187%	119	-1.106%
2026-05-11	53.4200	53.4450	53.3800	53.3800	-0.196%	566	-1.291%
2026-05-08	53.4850	53.4850	53.4850	53.4850	+0.209%	95	-1.485%
2026-05-07	53.5000	53.5000	53.3600	53.3732	-0.301%	697	-1.279%
2026-05-06	53.4800	53.5344	53.4800	53.5344	+0.629%	979	-1.576%
2026-05-05	53.2300	53.2300	53.2000	53.2000	+0.339%	913	-0.957%
2026-05-04	53.1606	53.2000	53.0200	53.0200	-0.413%	1,478	-0.621%
2026-05-01	53.4300	53.4300	53.1600	53.2401	-0.378%	3,880	-1.032%
2026-04-30	53.4200	53.4422	53.3400	53.4422	+0.291%	961	-1.406%
2026-04-29	53.2870	53.2870	53.2870	53.2870	-0.300%	148	-1.119%
2026-04-28	53.3700	53.4471	53.3700	53.4471	-0.174%	298	-1.415%
2026-04-27	53.4712	53.6000	53.4712	53.5400	-0.144%	1,342	-1.586%
2026-04-24	53.5800	53.6300	53.5799	53.6170	+0.195%	1,422	-1.728%
2026-04-23	53.6600	53.6600	53.5126	53.5126	-0.293%	288	-1.536%
2026-04-22	53.6700	53.6700	53.6700	53.6700	+0.206%	88	-1.825%
2026-04-21	53.5595	53.5595	53.5595	53.5595	-0.367%	208	-1.622%
2026-04-20	53.8200	53.8200	53.7450	53.7566	-0.025%	2,513	-1.983%
2026-04-17	53.8100	53.8499	53.7700	53.7700	+0.608%	1,668	-2.007%
2026-04-16	53.5400	53.5400	53.4450	53.4450	-0.298%	333	-1.411%
2026-04-15	53.6049	53.6049	53.6049	53.6049	-0.140%	134	-1.705%
2026-04-14	53.7000	53.7000	53.6800	53.6800	+0.355%	353	-1.843%
2026-04-13	53.2600	53.4900	53.1500	53.4900	+0.488%	1,379	-1.494%
2026-04-10	53.2600	53.2601	53.2300	53.2300	-0.000%	505	-1.013%
2026-04-09	53.2302	53.2302	53.2302	53.2302	+0.359%	159	-1.014%
2026-04-08	53.1400	53.1400	53.0400	53.0400	+0.818%	712	-0.659%
2026-04-07	52.5400	52.6098	52.4800	52.6098	+0.095%	816	+0.154%
2026-04-06	52.5600	52.5600	52.5600	52.5600	+0.010%	377	+0.249%
2026-04-02	52.3100	52.5547	52.3100	52.5547	+0.085%	1,041	+0.259%
2026-04-01	52.5300	52.5900	52.5100	52.5100	-0.307%	4,403	+0.344%
2026-03-31	52.6716	52.6716	52.6716	52.6716	+0.753%	161	+0.036%
2026-03-30	52.3500	52.3501	52.2500	52.2778	+0.163%	3,323	+0.790%
2026-03-27	52.1925	52.1925	52.1925	52.1925	-0.415%	185	+0.955%
2026-03-26	52.7200	52.7201	52.4098	52.4098	-0.805%	476	+0.536%
2026-03-25	52.7315	52.8353	52.7315	52.8353	+0.665%	1,410	-0.274%
2026-03-24	52.4865	52.4865	52.4865	52.4865	-0.393%	50	+0.389%
2026-03-23	52.4501	52.6938	52.4501	52.6938	+0.666%	513	-0.006%
2026-03-20	52.5350	52.5350	52.3450	52.3450	-1.165%	1,410	+0.660%
2026-03-19	52.7300	52.9621	52.7300	52.9621	+0.143%	5,358	-0.512%
2026-03-18	53.0000	53.1500	52.8864	52.8864	-0.566%	1,730	-0.370%
2026-03-17	53.1873	53.1873	53.1873	53.1873	+0.249%	293	-0.934%
2026-03-16	53.0100	53.0888	53.0100	53.0550	+0.322%	1,209	-0.687%
2026-03-13	53.0200	53.0200	52.8700	52.8848	-0.335%	2,307	-0.367%
2026-03-12	53.1700	53.1700	53.0627	53.0627	-0.715%	872	-0.701%
2026-03-11	53.4900	53.4900	53.4450	53.4450	-0.205%	1,056	-1.411%
2026-03-10	53.6100	53.7000	53.5550	53.5550	-0.046%	967	-1.614%
2026-03-09	53.3400	53.5797	53.3400	53.5797	+0.231%	300	-1.659%
2026-03-06	53.5000	53.5550	53.4500	53.4560	-0.510%	3,114	-1.432%
2026-03-05	53.7300	53.7650	53.7300	53.7300	-0.341%	1,643	-1.934%
2026-03-04	53.8100	53.9138	53.8100	53.9138	+0.174%	924	-2.269%
2026-03-03	53.5500	53.8200	53.5100	53.8200	-0.315%	2,114	-2.098%
2026-03-02	53.8700	53.9900	53.7750	53.9898	-0.836%	7,397	-2.406%
2026-02-27	54.3795	54.4600	54.3795	54.4452	+0.065%	4,540	-3.223%
2026-02-26	54.4278	54.4400	54.3500	54.4100	-0.052%	1,073	-3.160%
2026-02-25	54.4000	54.4800	54.4000	54.4381	+0.052%	4,871	-3.210%
2026-02-24	54.3750	54.4100	54.3750	54.4100	+0.054%	1,769	-3.160%
2026-02-23	54.3501	54.4100	54.3500	54.3809	+0.038%	992	-3.108%
2026-02-20	54.2900	54.3600	54.2900	54.3600	+0.074%	7,087	-3.071%
2026-02-19	54.2800	54.3198	54.2800	54.3198	-0.100%	307	-2.999%
2026-02-18	54.3600	54.4900	54.3401	54.3743	+0.063%	2,879	-3.096%
2026-02-17	54.3900	54.3900	54.3299	54.3400	+0.203%	2,670	-3.035%
2026-02-13	54.2100	54.3350	54.2100	54.2300	+0.166%	3,939	-2.838%
2026-02-12	54.1100	54.1500	53.9700	54.1400	+0.111%	5,875	-2.677%
2026-02-11	54.0600	54.1600	54.0400	54.0800	+0.033%	6,011	-2.569%
2026-02-10	53.9900	54.1800	53.9900	54.0619	+0.133%	1,952	-2.536%
2026-02-09	53.9900	54.0200	53.9750	53.9899	+0.148%	2,918	-2.406%
2026-02-06	53.8800	53.9100	53.8500	53.9100	+0.121%	974	-2.262%
2026-02-05	53.6200	53.9499	53.6200	53.8448	+0.088%	4,642	-2.143%
2026-02-04	53.7100	53.8800	53.6500	53.7975	+0.033%	2,791	-2.057%
2026-02-03	53.6400	53.8000	53.5800	53.7800	-0.334%	10,065	-2.025%
2026-02-02	53.9200	53.9600	53.7700	53.9600	-0.335%	1,891	-2.352%
2026-01-30	54.1400	54.1416	53.9800	54.1416	+0.114%	2,526	-2.680%
2026-01-29	54.0353	54.1200	54.0350	54.0798	+0.035%	3,016	-2.569%
2026-01-28	54.0550	54.1300	54.0550	54.0610	-0.053%	1,138	-2.535%
2026-01-27	54.1500	54.1700	54.0894	54.0894	-0.025%	437	-2.586%
2026-01-26	54.0700	54.1600	54.0650	54.1027	+0.087%	1,311	-2.610%
2026-01-23	54.0700	54.0700	54.0558	54.0558	+0.156%	354	-2.525%
2026-01-22	53.8528	53.9716	53.8528	53.9716	+0.079%	582	-2.373%
2026-01-21	53.7700	53.9288	53.7700	53.9288	+0.475%	447	-2.296%
2026-01-20	53.6200	53.7399	53.6200	53.6741	-0.419%	1,045	-1.832%
2026-01-16	53.9700	53.9700	53.8000	53.9000	-0.127%	1,558	-2.244%
2026-01-15	53.9450	53.9685	53.8701	53.9685	+0.008%	754	-2.368%
2026-01-14	53.9200	53.9800	53.9199	53.9644	+0.233%	1,236	-2.360%
2026-01-13	53.9400	53.9500	53.8389	53.8389	-0.196%	1,070	-2.133%
2026-01-12	54.0200	54.0200	53.8700	53.9446	+0.075%	1,679	-2.324%
2026-01-09	53.9500	53.9600	53.9042	53.9042	+0.242%	1,039	-2.251%
2026-01-08	53.7100	53.7738	53.7100	53.7738	-0.216%	305	-2.014%
2026-01-07	53.8810	53.9394	53.8800	53.8900	-0.137%	5,473	-2.225%
2026-01-06	53.9400	53.9638	53.9099	53.9638	+0.046%	2,148	-2.359%
2026-01-05	53.8900	53.9500	53.8900	53.9392	+0.117%	1,461	-2.315%
2026-01-02	53.9800	53.9800	53.7300	53.8759	-0.075%	2,288	-2.200%
2025-12-31	53.9600	53.9600	53.9100	53.9163	-0.089%	1,559	-2.273%
2025-12-30	53.9900	54.0910	53.9460	53.9643	-0.047%	1,790	-2.360%
2025-12-29	54.0000	54.0950	53.9650	53.9897	+0.123%	1,663	-2.406%
2025-12-26	53.9600	53.9800	53.8680	53.9234	-0.008%	7,596	-2.286%
2025-12-24	53.9000	53.9900	53.8532	53.9278	+0.272%	2,451	-2.294%
2025-12-23	53.8100	53.8700	53.7815	53.7815	-0.016%	648	-2.028%
2025-12-22	54.0600	54.0600	53.7000	53.7903	+0.030%	5,987	-2.044%
2025-12-19	53.7739	53.7739	53.7739	53.7739	-0.644%	85	-2.014%
2025-12-18	54.0120	54.1226	54.0120	54.1226	+0.388%	547	-2.646%
2025-12-17	53.8500	53.9500	53.8400	53.9134	-0.185%	922	-2.268%
2025-12-16	53.9350	54.0132	53.9300	54.0132	+0.130%	353	-2.448%
2025-12-15	53.8400	53.9433	53.8400	53.9433	+0.055%	250	-2.322%
2025-12-12	53.8350	53.9400	53.7900	53.9139	-0.005%	1,928	-2.269%
2025-12-11	53.9122	53.9500	53.8600	53.9168	+0.115%	1,487	-2.274%
2025-12-10	53.7500	53.8546	53.6600	53.8546	+0.334%	2,368	-2.161%
2025-12-09	53.7142	53.7142	53.6428	53.6755	-0.055%	1,990	-1.835%
2025-12-08	53.7700	53.7700	53.7050	53.7050	-0.289%	357	-1.889%
2025-12-05	53.8607	53.8607	53.8607	53.8607	-0.149%	101	-2.172%
2025-12-04	53.9900	53.9900	53.8600	53.9411	-0.079%	1,585	-2.318%
2025-12-03	53.9836	53.9836	53.9836	53.9836	+0.187%	344	-2.395%
2025-12-02	53.7450	53.8829	53.7450	53.8829	+0.260%	552	-2.213%
2025-12-01	53.7900	53.7900	53.7431	53.7431	-1.514%	493	-1.958%
2025-11-28	54.7900	54.7900	54.5694	54.5694	-0.043%	568	-3.443%
2025-11-26	54.5931	54.5931	54.5931	54.5931	+0.155%	326	-3.485%
2025-11-25	54.5084	54.5084	54.5084	54.5084	+0.130%	128	-3.335%
2025-11-24	54.3500	54.4377	54.3500	54.4377	+0.226%	449	-3.209%
2025-11-21	54.3100	54.3500	54.3100	54.3150	+0.175%	2,072	-2.991%
2025-11-20	54.2900	54.2900	54.1700	54.2200	-0.002%	4,701	-2.821%
2025-11-19	54.2400	54.2600	54.2210	54.2210	+0.011%	2,012	-2.822%
2025-11-18	54.1996	54.2150	54.1996	54.2150	+0.065%	936	-2.812%
2025-11-17	54.2100	54.2100	54.1800	54.1800	-0.014%	5,093	-2.749%
2025-11-14	54.1877	54.1877	54.1877	54.1877	-0.002%	31	-2.763%
2025-11-13	54.2400	54.2401	54.1887	54.1887	-0.359%	258	-2.764%
2025-11-12	54.3839	54.3839	54.3839	54.3839	-0.019%	22	-3.113%
2025-11-11	54.3940	54.3940	54.3940	54.3940	+0.225%	209	-3.131%
2025-11-10	54.2000	54.2721	54.1800	54.2721	+0.190%	702	-2.914%
2025-11-07	54.1693	54.1693	54.1693	54.1693	+0.109%	26	-2.730%
2025-11-06	54.2094	54.2094	54.1101	54.1101	+0.153%	1,323	-2.623%
2025-11-05	54.0452	54.0452	54.0276	54.0276	-0.189%	1,056	-2.474%
2025-11-04	54.1500	54.1500	54.1300	54.1300	-0.075%	758	-2.659%
2025-11-03	54.2245	54.2245	54.1708	54.1708	-0.796%	299	-2.732%
2025-10-31	54.6056	54.6056	54.6056	54.6056	+0.234%	158	-3.507%
2025-10-30	54.5352	54.5352	54.4782	54.4782	-0.130%	649	-3.281%
2025-10-29	54.7800	54.7800	54.5489	54.5489	-0.349%	509	-3.406%
2025-10-28	54.7400	54.7400	54.7400	54.7400	-0.037%	27	-3.744%
2025-10-27	54.7600	54.7600	54.7600	54.7600	+0.594%	365	-3.779%
2025-10-24	54.4275	54.4369	54.4275	54.4369	+0.243%	1,114	-3.208%
2025-10-23	54.3200	54.3900	54.3050	54.3050	-0.138%	591	-2.973%
2025-10-22	54.3895	54.3895	54.3500	54.3800	-0.119%	2,285	-3.106%
2025-10-21	54.4450	54.4450	54.4450	54.4450	+0.147%	60	-3.222%
2025-10-20	54.3600	54.3650	54.3599	54.3650	+0.295%	587	-3.080%
2025-10-17	54.1700	54.2050	54.1700	54.2050	-0.028%	801	-2.794%
2025-10-16	54.2101	54.2200	54.1600	54.2200	+0.202%	1,077	-2.821%
2025-10-15	54.0850	54.1109	54.0850	54.1109	+0.233%	356	-2.625%
2025-10-14	53.9100	54.1600	53.8900	53.9850	-0.037%	2,061	-2.398%
2025-10-13	53.8500	54.0050	53.8500	54.0050	+0.587%	2,395	-2.434%
2025-10-10	53.6896	53.6896	53.6896	53.6896	-0.307%	310	-1.861%
2025-10-09	53.8983	53.8983	53.8500	53.8550	-0.130%	2,486	-2.162%
2025-10-08	53.9900	53.9900	53.9250	53.9250	+0.065%	1,035	-2.289%
2025-10-07	53.8900	53.8900	53.8900	53.8900	-0.019%	788	-2.225%
2025-10-06	53.8800	53.9000	53.8800	53.9000	-0.159%	383	-2.244%
2025-10-03	53.9619	53.9902	53.9619	53.9856	+0.035%	801	-2.399%
2025-10-02	53.9667	53.9667	53.9667	53.9667	+0.040%	128	-2.364%
2025-10-01	53.8671	53.9450	53.8671	53.9450	-0.178%	1,587	-2.325%
2025-09-30	54.0691	54.0691	54.0412	54.0412	-0.090%	268	-2.499%
2025-09-29	54.0700	54.1200	54.0600	54.0900	+0.039%	1,261	-2.587%
2025-09-26	54.1000	54.1000	54.0691	54.0691	-0.033%	1,441	-2.549%
2025-09-25	54.0800	54.0871	54.0500	54.0871	-0.264%	458	-2.582%
2025-09-24	54.2500	54.2693	54.2300	54.2300	-0.058%	282	-2.838%
2025-09-23	54.2350	54.2614	54.2350	54.2614	+0.206%	509	-2.895%
2025-09-22	54.1600	54.2500	54.1235	54.1500	+0.111%	1,417	-2.695%
2025-09-19	54.0900	54.0900	54.0899	54.0900	+0.037%	428	-2.587%
2025-09-18	54.0700	54.0700	54.0700	54.0700	-0.297%	134	-2.551%
2025-09-17	54.3300	54.3300	54.2313	54.2313	-0.062%	824	-2.841%
2025-09-16	54.2172	54.3000	54.2172	54.2650	-0.022%	711	-2.901%
2025-09-15	54.2100	54.3100	54.2100	54.2769	+0.225%	274	-2.922%
2025-09-12	54.3800	54.3800	54.1550	54.1550	-0.137%	827	-2.704%
2025-09-11	54.2900	54.2976	54.2294	54.2294	+0.286%	707	-2.837%
2025-09-10	54.0750	54.0750	54.0750	54.0750	+0.409%	23	-2.560%
2025-09-09	53.8700	53.8700	53.8545	53.8545	-0.121%	340	-2.161%
2025-09-08	53.9000	53.9200	53.8400	53.9200	+0.078%	1,085	-2.280%
2025-09-05	53.9000	53.9000	53.8778	53.8778	+0.575%	700	-2.203%
2025-09-04	53.5500	53.5700	53.5499	53.5700	+0.293%	409	-1.641%
2025-09-03	53.3500	53.4136	53.3500	53.4136	+0.373%	471	-1.353%
2025-09-02	53.1624	53.2151	53.1204	53.2151	-0.844%	1,260	-0.985%
2025-08-29	53.6683	53.6683	53.6683	53.6683	-0.162%	92	-1.822%
2025-08-28	53.5600	53.7556	53.5100	53.7556	+0.507%	2,380	-1.981%
2025-08-27	53.4100	53.4843	53.4100	53.4843	-0.039%	145	-1.484%
2025-08-26	53.5050	53.5050	53.5050	53.5050	+0.009%	208	-1.522%
2025-08-25	53.5200	53.5799	53.5000	53.5000	-0.261%	852	-1.513%
2025-08-22	53.4000	53.7000	53.4000	53.6400	+0.515%	59,877	-1.770%
2025-08-21	53.4100	53.4100	53.3650	53.3650	-0.252%	527	-1.264%
2025-08-20	53.4400	53.5000	53.4400	53.5000	-0.103%	1,011	-1.513%
2025-08-19	53.5400	53.5550	53.5400	53.5550	+0.084%	973	-1.614%
2025-08-18	53.5200	53.5400	53.4700	53.5100	+0.056%	1,200	-1.531%
2025-08-15	53.4800	53.4800	53.4200	53.4800	-0.131%	2,256	-1.476%
2025-08-14	53.5500	53.5700	53.5200	53.5500	-0.084%	791	-1.605%
2025-08-13	53.5600	53.5950	53.5600	53.5950	+0.330%	469	-1.687%
2025-08-12	53.3500	53.4186	53.3500	53.4186	+0.222%	1,191	-1.363%
2025-08-11	53.3001	53.3001	53.3001	53.3001	+0.074%	269	-1.143%
2025-08-08	53.2473	53.3000	53.2473	53.2607	+0.070%	338	-1.070%
2025-08-07	53.2500	53.2500	53.2233	53.2233	+0.063%	2,038	-1.001%
2025-08-06	53.0900	53.2100	53.0900	53.1900	+0.053%	3,109	-0.939%
2025-08-05	53.1800	53.2100	53.1314	53.1620	-0.006%	2,267	-0.887%
2025-08-04	53.0600	53.1650	53.0600	53.1650	+0.311%	386	-0.892%
2025-08-01	53.0300	53.0300	52.9500	53.0000	-0.189%	659	-0.584%
2025-07-31	53.1400	53.1400	53.1005	53.1005	-0.008%	164	-0.772%
2025-07-30	53.1700	53.1700	53.0501	53.1049	-0.162%	873	-0.780%
2025-07-29	53.1911	53.1911	53.1911	53.1911	+0.295%	33	-0.941%
2025-07-28	53.0100	53.0348	53.0000	53.0348	-0.029%	1,087	-0.649%
2025-07-25	52.9800	53.0500	52.9650	53.0500	+0.246%	1,054	-0.677%
2025-07-24	52.8800	52.9400	52.8800	52.9200	-0.029%	858	-0.433%
2025-07-23	52.9400	52.9400	52.9300	52.9351	-0.015%	380	-0.462%
2025-07-22	52.9300	52.9428	52.9300	52.9428	+0.228%	290	-0.476%
2025-07-21	52.8858	52.8858	52.8200	52.8222	+0.249%	622	-0.249%
2025-07-18	52.6910	52.6910	52.6910	52.6910	+0.214%	338	-0.001%
2025-07-17	52.5200	52.5783	52.5200	52.5783	+0.073%	189	+0.214%
2025-07-16	52.5600	52.5600	52.5300	52.5400	+0.082%	809	+0.287%
2025-07-15	52.4967	52.4967	52.4967	52.4967	-0.253%	38	+0.370%
2025-07-14	52.6300	52.6300	52.6300	52.6300	0.000%	109	+0.115%
2025-07-11	52.6600	52.6600	52.5936	52.6300	-0.313%	673	+0.115%
2025-07-10	52.9400	52.9400	52.6900	52.7950	-0.038%	2,025	-0.198%
2025-07-09	52.8150	52.8150	52.8150	52.8150	+0.552%	121	-0.235%
2025-07-08	52.5250	52.5250	52.5250	52.5250	-0.276%	321	+0.315%
2025-07-07	52.7600	52.7600	52.6702	52.6702	-0.378%	908	+0.039%
2025-07-03	52.8412	52.8700	52.8298	52.8700	+0.086%	1,128	-0.339%
2025-07-02	52.7500	52.8248	52.7281	52.8248	+0.019%	1,350	-0.254%
2025-07-01	52.8300	52.8500	52.7900	52.8150	-0.428%	2,345	-0.235%
2025-06-30	52.9600	53.0419	52.9400	53.0419	+0.393%	617	-0.662%
2025-06-27	52.7300	52.8750	52.7300	52.8344	-0.065%	1,890	-0.272%
2025-06-26	52.7900	52.8689	52.7900	52.8689	+0.301%	1,721	-0.337%
2025-06-25	52.6550	52.7101	52.6300	52.7101	-0.032%	482	-0.037%
2025-06-24	52.5800	52.7270	52.5800	52.7270	+0.413%	1,122	-0.069%
2025-06-23	52.4800	52.6099	52.4500	52.5100	+0.258%	4,331	+0.344%
2025-06-20	52.2700	52.3750	52.2700	52.3750	+0.153%	1,579	+0.603%
2025-06-18	52.2950	52.2950	52.2950	52.2950	+0.048%	953	+0.757%
2025-06-17	52.2600	52.3500	52.2300	52.2701	+0.058%	1,214	+0.805%
2025-06-16	52.2900	52.2900	52.2400	52.2400	0.000%	801	+0.863%
2025-06-13	52.3200	52.3200	52.2400	52.2400	-0.421%	781	+0.863%
2025-06-12	52.4100	52.4607	52.4100	52.4607	+0.106%	1,590	+0.438%
2025-06-11	52.3000	52.4350	52.3000	52.4050	+0.315%	6,561	+0.545%
2025-06-10	52.1800	52.2500	52.1800	52.2404	+0.299%	454	+0.862%
2025-06-09	52.0600	52.1300	52.0600	52.0846	+0.182%	303	+1.164%
2025-06-06	51.9800	51.9900	51.9800	51.9900	-0.114%	516	+1.348%
2025-06-05	52.1600	52.2600	52.0494	52.0494	-0.145%	1,914	+1.232%
2025-06-04	52.1400	52.1500	52.1200	52.1250	+0.366%	3,225	+1.085%
2025-06-03	51.9400	51.9400	51.9350	51.9350	+0.143%	1,594	+1.455%
2025-06-02	51.8606	51.8606	51.8606	51.8606	-0.608%	194	+1.601%
2025-05-30	52.1600	52.1780	52.1600	52.1780	+0.077%	172	+0.983%
2025-05-29	52.1400	52.1400	52.1377	52.1377	+0.314%	641	+1.061%
2025-05-28	52.0100	52.0292	51.9250	51.9747	-0.116%	1,081	+1.378%
2025-05-27	51.9400	52.0600	51.9300	52.0350	+0.492%	12,552	+1.260%
2025-05-23	51.6900	51.7800	51.6900	51.7800	+0.025%	1,647	+1.759%
2025-05-22	51.6072	51.7668	51.6072	51.7668	+0.291%	181	+1.785%
2025-05-21	51.8900	51.8900	51.6168	51.6168	-0.603%	778	+2.081%
2025-05-20	51.9500	51.9782	51.9300	51.9300	-0.215%	2,502	+1.465%
2025-05-19	51.9490	52.0420	51.9490	52.0420	+0.100%	1,051	+1.246%
2025-05-16	51.9570	52.0400	51.9570	51.9900	+0.175%	1,541	+1.348%
2025-05-15	51.7900	51.8992	51.7800	51.8992	+0.201%	2,085	+1.525%
2025-05-14	51.7950	51.7950	51.7950	51.7950	-0.269%	116	+1.729%
2025-05-13	51.9349	51.9349	51.9349	51.9349	+0.127%	73	+1.455%
2025-05-12	51.8500	51.9200	51.8500	51.8689	+0.599%	504	+1.584%
2025-05-09	51.6800	51.6800	51.5600	51.5600	-0.017%	10,583	+2.193%
2025-05-08	51.6530	51.6530	51.5689	51.5689	-0.157%	304	+2.175%
2025-05-07	51.7900	51.7900	51.6500	51.6500	+0.092%	12,369	+2.015%
2025-05-06	51.4560	51.6024	51.4560	51.6024	+0.320%	1,929	+2.109%
2025-05-05	51.5600	51.5600	51.4379	51.4379	-0.225%	1,302	+2.436%
2025-05-02	51.5700	51.5700	51.5539	51.5539	-0.120%	339	+2.205%
2025-05-01	51.7525	51.7525	51.6000	51.6159	-0.680%	844	+2.082%
2025-04-30	51.8700	51.9695	51.7800	51.9695	-0.371%	2,451	+1.388%
2025-04-29	52.1800	52.1800	52.1630	52.1630	+0.083%	289	+1.012%
2025-04-28	52.0000	52.1196	52.0000	52.1196	+0.240%	483	+1.096%
2025-04-25	51.8700	51.9950	51.8700	51.9950	+0.232%	2,724	+1.338%
2025-04-24	51.8360	51.8748	51.8360	51.8748	+0.869%	579	+1.573%
2025-04-23	51.4278	51.4278	51.4278	51.4278	+0.367%	192	+2.456%
2025-04-22	51.2400	51.3532	51.2100	51.2400	+0.743%	2,897	+2.831%
2025-04-21	51.1300	51.1300	50.7700	50.8620	-0.826%	2,651	+3.595%
2025-04-17	51.3175	51.3538	51.2856	51.2856	+0.213%	6,158	+2.740%
2025-04-16	51.0000	51.1800	51.0000	51.1766	+0.003%	1,109	+2.959%
2025-04-15	51.1850	51.2095	51.1750	51.1752	+0.429%	747	+2.961%
2025-04-14	50.9100	51.0101	50.9100	50.9564	+0.704%	2,446	+3.403%
2025-04-11	50.2100	50.6004	50.2100	50.6004	+0.269%	1,012	+4.131%
2025-04-10	50.3900	50.6500	50.3900	50.4646	-1.649%	1,057	+4.411%
2025-04-09	49.8800	51.3109	49.8800	51.3109	+2.098%	3,660	+2.689%
2025-04-08	50.8450	50.8450	50.1900	50.2564	-0.947%	4,257	+4.844%
2025-04-07	50.9000	51.4100	50.4650	50.7370	-1.318%	12,986	+3.851%
2025-04-04	51.6700	51.7299	51.4149	51.4149	-1.105%	2,188	+2.481%
2025-04-03	52.0700	52.0700	51.9850	51.9893	-0.382%	755	+1.349%
2025-04-02	52.2200	52.2600	52.0600	52.1889	-0.060%	683	+0.962%
2025-04-01	52.2203	52.2203	52.2203	52.2203	-0.262%	180	+0.901%
2025-03-31	52.2400	52.3575	52.2000	52.3575	+0.158%	3,531	+0.636%
2025-03-28	52.4900	52.4900	52.2350	52.2750	+0.096%	1,727	+0.795%
2025-03-27	52.3600	52.3600	52.2200	52.2250	-0.128%	1,896	+0.892%
2025-03-26	52.3900	52.3900	52.2700	52.2921	-0.368%	3,619	+0.762%
2025-03-25	52.5600	52.5600	52.4850	52.4850	+0.048%	4,057	+0.392%
2025-03-24	52.6500	52.6500	52.4520	52.4600	-0.133%	1,871	+0.440%
2025-03-21	52.5100	52.5300	52.4896	52.5300	-0.133%	965	+0.306%
2025-03-20	52.7100	52.7600	52.5650	52.6000	-0.115%	2,001	+0.172%
2025-03-19	52.4300	52.6607	52.4299	52.6607	+0.363%	1,959	+0.057%
2025-03-18	52.5100	52.5100	52.3450	52.4700	+0.095%	7,111	+0.421%
2025-03-17	52.5700	52.5700	52.3700	52.4202	+0.163%	4,257	+0.516%
2025-03-14	52.4600	52.4600	52.3350	52.3350	+0.105%	2,182	+0.680%
2025-03-13	52.2300	52.3000	52.2300	52.2803	-0.160%	2,184	+0.785%
2025-03-12	52.4000	52.6200	52.3499	52.3643	+0.038%	6,157	+0.623%
2025-03-11	52.6500	52.6500	52.3442	52.3442	-0.183%	1,652	+0.662%
2025-03-10	52.5300	52.5500	52.4404	52.4404	-0.002%	1,511	+0.477%
2025-03-07	52.4300	52.4414	52.4300	52.4414	+0.150%	340	+0.475%
2025-03-06	52.5600	52.5600	52.3400	52.3627	-0.361%	1,960	+0.626%
2025-03-05	52.5525	52.5525	52.5525	52.5525	-0.100%	365	+0.263%
2025-03-04	52.8600	52.8600	52.6051	52.6051	-0.020%	4,116	+0.163%
2025-03-03	52.5800	52.6900	52.5800	52.6156	-0.725%	3,026	+0.143%
2025-02-28	52.8700	53.0000	52.8700	53.0000	+0.503%	1,430	-0.584%
2025-02-27	52.8110	52.8110	52.7350	52.7350	-0.274%	841	-0.084%
2025-02-26	52.8400	52.8900	52.7800	52.8800	+0.246%	2,300	-0.358%
2025-02-25	52.6900	52.7600	52.6350	52.7500	+0.509%	2,493	-0.112%
2025-02-24	52.4600	52.4827	52.4400	52.4827	+0.101%	732	+0.396%
2025-02-21	52.4299	52.4299	52.4299	52.4299	+0.105%	299	+0.497%
2025-02-20	52.3750	52.3750	52.3750	52.3750	+0.134%	143	+0.603%
2025-02-19	52.2200	52.3050	52.2200	52.3050	+0.086%	2,174	+0.737%
2025-02-18	52.3100	52.3100	52.2602	52.2602	-0.352%	1,217	+0.824%
2025-02-14	52.4500	52.4880	52.4450	52.4450	+0.251%	2,746	+0.468%
2025-02-13	52.1900	52.3394	52.1900	52.3136	+0.661%	2,083	+0.721%
2025-02-12	52.0210	52.0210	51.9510	51.9700	-0.344%	8,927	+1.387%
2025-02-11	52.1600	52.1600	52.0900	52.1494	-0.154%	4,326	+1.038%
2025-02-10	52.2700	52.2900	52.2200	52.2300	0.000%	1,262	+0.882%

.dark-mode .mP1LLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mP1LLX{ color: #333333; background-color: white; border: 2px solid #333333; }BEMBiShares J.P. Morgan Broad USD Emerging Markets Bond ETFstock BATS ETF

BEMB
iShares J.P. Morgan Broad USD Emerging Markets Bond ETF
stock BATS ETF