Dark

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

At Close

Oct 2, 2026

50.52USD-0.024%(-0.01)1,253

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.54)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

50.93USD-0.059%(-0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	50.5200	50.5247	50.5200	50.5247	-0.024%	1,253	0.000%
2026-10-01	50.3600	50.5366	50.3600	50.5366	-0.772%	900	-0.024%
2026-09-30	51.1000	51.1000	50.8850	50.9300	-0.420%	2,218	-0.796%
2026-09-29	51.0500	51.1448	51.0500	51.1448	-0.088%	869	-1.212%
2026-09-28	51.0200	51.1900	51.0200	51.1900	-0.630%	3,000	-1.300%
2026-09-25	51.5100	51.5145	51.3300	51.5145	+0.019%	1,309	-1.921%
2026-09-24	51.6400	51.6400	51.5048	51.5048	-0.359%	726	-1.903%
2026-09-23	52.0000	52.0000	51.6904	51.6904	-0.888%	593	-2.255%
2026-09-22	52.1400	52.1534	52.1100	52.1534	+0.041%	493	-3.123%
2026-09-21	52.0950	52.1319	52.0700	52.1319	+0.225%	932	-3.083%
2026-09-18	52.0000	52.0149	52.0000	52.0149	-0.240%	761	-2.865%
2026-09-17	52.0700	52.1399	52.0700	52.1399	+0.443%	296	-3.098%
2026-09-16	51.9099	51.9099	51.9099	51.9099	+0.125%	129	-2.668%
2026-09-15	51.8900	51.9600	51.8449	51.8449	-0.165%	625	-2.546%
2026-09-14	51.8800	52.0000	51.8500	51.9304	-0.335%	3,540	-2.707%
2026-09-11	52.0701	52.1290	52.0701	52.1050	+0.030%	962	-3.033%
2026-09-10	52.1500	52.1500	52.0893	52.0893	-0.543%	488	-3.004%
2026-09-09	52.3735	52.3735	52.3735	52.3735	-0.204%	53	-3.530%
2026-09-08	52.5000	52.5000	52.4805	52.4805	-0.104%	299	-3.727%
2026-09-04	52.5300	52.5350	52.4950	52.5350	+0.060%	953	-3.827%
2026-09-03	52.4500	52.5100	52.4500	52.5034	+0.292%	1,577	-3.769%
2026-09-02	52.3700	52.3900	52.2700	52.3504	-0.143%	4,630	-3.487%
2026-09-01	52.4250	52.4252	52.4250	52.4252	-0.763%	671	-3.625%
2026-08-31	52.7600	52.8285	52.7600	52.8285	-0.069%	1,140	-4.361%
2026-08-28	52.9400	52.9400	52.8500	52.8650	-0.377%	694	-4.427%
2026-08-27	53.0651	53.0651	53.0651	53.0651	+0.057%	133	-4.787%
2026-08-26	53.0350	53.0350	53.0350	53.0350	-0.068%	23	-4.733%
2026-08-25	52.9701	53.0709	52.9701	53.0709	+0.285%	1,042	-4.798%
2026-08-24	52.8700	52.9199	52.8700	52.9199	+0.217%	293	-4.526%
2026-08-21	52.7500	52.8052	52.7500	52.8052	-0.084%	523	-4.319%
2026-08-20	52.7300	52.8650	52.7300	52.8498	-0.093%	1,012	-4.399%
2026-08-19	52.8989	52.8989	52.8989	52.8989	+0.345%	277	-4.488%
2026-08-18	52.6050	52.7700	52.6050	52.7168	-0.056%	3,921	-4.158%
2026-08-17	52.7550	52.7797	52.7200	52.7465	-0.186%	1,517	-4.212%
2026-08-14	52.8750	52.8750	52.8447	52.8447	-0.124%	148	-4.390%
2026-08-13	52.8800	52.9102	52.7700	52.9102	+0.361%	5,062	-4.509%
2026-08-12	52.7300	52.7300	52.7100	52.7201	-0.019%	496	-4.164%
2026-08-11	52.7800	52.9600	52.7299	52.7299	+0.047%	4,042	-4.182%
2026-08-10	52.6300	52.7593	52.6300	52.7052	-0.208%	3,706	-4.137%
2026-08-07	52.8500	52.8500	52.8150	52.8150	+0.001%	959	-4.336%
2026-08-06	52.8200	52.8200	52.7800	52.8144	-0.008%	1,154	-4.335%
2026-08-05	52.7900	52.8188	52.7900	52.8188	-0.050%	863	-4.343%
2026-08-04	52.7200	52.8534	52.7200	52.8452	+0.438%	1,030	-4.391%
2026-08-03	52.6148	52.6148	52.6148	52.6148	-0.144%	80	-3.972%
2026-07-31	52.6600	52.6907	52.6600	52.6907	-0.037%	248	-4.111%
2026-07-30	52.7101	52.7101	52.7101	52.7101	+0.402%	61	-4.146%
2026-07-29	52.5200	52.5200	52.4990	52.4990	-0.683%	203	-3.761%
2026-07-28	52.8000	52.8599	52.8000	52.8599	+0.156%	272	-4.418%
2026-07-27	52.7777	52.7777	52.7777	52.7777	+0.262%	345	-4.269%
2026-07-24	52.6300	52.6400	52.6300	52.6400	+0.048%	311	-4.018%
2026-07-23	52.6150	52.6150	52.6150	52.6150	-0.274%	47	-3.973%
2026-07-22	52.7598	52.7598	52.7598	52.7598	-0.246%	190	-4.236%
2026-07-21	52.8900	52.8900	52.8600	52.8898	+0.009%	735	-4.472%
2026-07-20	52.9800	52.9800	52.8853	52.8853	-0.157%	627	-4.464%
2026-07-17	53.0200	53.0200	52.9450	52.9683	+0.005%	1,158	-4.613%
2026-07-16	52.9650	52.9655	52.9650	52.9655	-0.112%	272	-4.608%
2026-07-15	52.8000	53.0450	52.8000	53.0250	+0.155%	1,840	-4.715%
2026-07-14	53.0000	53.0000	52.9430	52.9430	+0.138%	119	-4.568%
2026-07-13	53.0300	53.0300	52.8300	52.8702	-0.452%	2,250	-4.436%
2026-07-10	53.0800	53.1400	53.0800	53.1100	+0.047%	2,503	-4.868%
2026-07-09	53.1100	53.1100	53.0852	53.0852	+0.255%	353	-4.823%
2026-07-08	52.9300	52.9504	52.9300	52.9504	-0.291%	2,963	-4.581%
2026-07-07	53.1100	53.1100	53.1050	53.1050	-0.338%	981	-4.859%
2026-07-06	53.2850	53.2852	53.2500	53.2852	+0.126%	825	-5.181%
2026-07-02	53.2200	53.2200	53.1650	53.2184	+0.115%	1,764	-5.062%
2026-07-01	53.1573	53.1573	53.1573	53.1573	-0.535%	42	-4.952%
2026-06-30	53.5101	53.5322	53.4430	53.4430	-0.245%	540	-5.461%
2026-06-29	53.5800	53.5800	53.5450	53.5741	+0.140%	2,594	-5.692%
2026-06-26	53.4993	53.4993	53.4993	53.4993	-0.001%	13	-5.560%
2026-06-25	53.5001	53.5001	53.5001	53.5001	+0.019%	48	-5.561%
2026-06-24	53.4000	53.4902	53.4000	53.4902	+0.160%	1,117	-5.544%
2026-06-23	53.4000	53.4199	53.3900	53.4049	-0.113%	1,156	-5.393%
2026-06-22	53.5250	53.5250	53.4652	53.4652	-0.335%	355	-5.500%
2026-06-18	53.6447	53.6447	53.6447	53.6447	+0.329%	181	-5.816%
2026-06-17	53.6000	53.6000	53.4686	53.4686	-0.273%	829	-5.506%
2026-06-16	53.6300	53.6300	53.6149	53.6149	+0.064%	334	-5.764%
2026-06-15	53.6100	53.6200	53.5807	53.5807	+0.291%	1,265	-5.704%
2026-06-12	53.4254	53.4254	53.4254	53.4254	+0.095%	56	-5.429%
2026-06-11	53.3748	53.3748	53.3748	53.3748	+0.736%	300	-5.340%
2026-06-10	52.9750	52.9850	52.9700	52.9850	-0.214%	1,213	-4.643%
2026-06-09	53.0800	53.1300	53.0800	53.0984	+0.177%	1,475	-4.847%
2026-06-08	53.0400	53.0550	53.0045	53.0045	-0.198%	5,031	-4.678%
2026-06-05	53.1100	53.1100	53.1096	53.1096	-0.441%	611	-4.867%
2026-06-04	53.3450	53.3450	53.3450	53.3450	+0.178%	531	-5.287%
2026-06-03	53.2650	53.2685	53.2117	53.2501	-0.337%	1,921	-5.118%
2026-06-02	53.4299	53.4299	53.4299	53.4299	+0.299%	17	-5.437%
2026-06-01	53.2704	53.2704	53.2704	53.2704	-0.607%	385	-5.154%
2026-05-29	53.6002	53.6200	53.5958	53.5958	+0.188%	397	-5.730%
2026-05-28	53.3400	53.4953	53.3400	53.4953	+0.197%	2,865	-5.553%
2026-05-27	53.3800	53.3899	53.3600	53.3899	+0.272%	420	-5.367%
2026-05-26	53.2200	53.2700	53.1700	53.2450	+0.391%	1,901	-5.109%
2026-05-22	53.0377	53.0377	53.0377	53.0377	+0.110%	105	-4.738%
2026-05-21	52.8550	52.9794	52.8550	52.9794	+0.112%	493	-4.633%
2026-05-20	52.6400	52.9201	52.6400	52.9201	+0.542%	1,079	-4.526%
2026-05-19	52.6000	52.6400	52.4700	52.6350	-0.443%	1,745	-4.009%
2026-05-18	53.0900	53.0900	52.7600	52.8694	-0.039%	2,191	-4.435%
2026-05-15	52.8900	52.8900	52.8900	52.8900	-0.604%	119	-4.472%
2026-05-14	53.2112	53.2112	53.2112	53.2112	+0.046%	26	-5.049%
2026-05-13	53.2000	53.2000	53.1866	53.1866	-0.175%	4,249	-5.005%
2026-05-12	53.2800	53.2800	53.2800	53.2800	-0.187%	119	-5.171%
2026-05-11	53.4200	53.4450	53.3800	53.3800	-0.196%	566	-5.349%
2026-05-08	53.4850	53.4850	53.4850	53.4850	+0.209%	95	-5.535%
2026-05-07	53.5000	53.5000	53.3600	53.3732	-0.301%	697	-5.337%
2026-05-06	53.4800	53.5344	53.4800	53.5344	+0.629%	979	-5.622%
2026-05-05	53.2300	53.2300	53.2000	53.2000	+0.339%	913	-5.029%
2026-05-04	53.1606	53.2000	53.0200	53.0200	-0.413%	1,478	-4.706%
2026-05-01	53.4300	53.4300	53.1600	53.2401	-0.378%	3,880	-5.100%
2026-04-30	53.4200	53.4422	53.3400	53.4422	+0.291%	961	-5.459%
2026-04-29	53.2870	53.2870	53.2870	53.2870	-0.300%	148	-5.184%
2026-04-28	53.3700	53.4471	53.3700	53.4471	-0.174%	298	-5.468%
2026-04-27	53.4712	53.6000	53.4712	53.5400	-0.144%	1,342	-5.632%
2026-04-24	53.5800	53.6300	53.5799	53.6170	+0.195%	1,422	-5.767%
2026-04-23	53.6600	53.6600	53.5126	53.5126	-0.293%	288	-5.584%
2026-04-22	53.6700	53.6700	53.6700	53.6700	+0.206%	88	-5.860%
2026-04-21	53.5595	53.5595	53.5595	53.5595	-0.367%	208	-5.666%
2026-04-20	53.8200	53.8200	53.7450	53.7566	-0.025%	2,513	-6.012%
2026-04-17	53.8100	53.8499	53.7700	53.7700	+0.608%	1,668	-6.036%
2026-04-16	53.5400	53.5400	53.4450	53.4450	-0.298%	333	-5.464%
2026-04-15	53.6049	53.6049	53.6049	53.6049	-0.140%	134	-5.746%
2026-04-14	53.7000	53.7000	53.6800	53.6800	+0.355%	353	-5.878%
2026-04-13	53.2600	53.4900	53.1500	53.4900	+0.488%	1,379	-5.544%
2026-04-10	53.2600	53.2601	53.2300	53.2300	-0.000%	505	-5.082%
2026-04-09	53.2302	53.2302	53.2302	53.2302	+0.359%	159	-5.083%
2026-04-08	53.1400	53.1400	53.0400	53.0400	+0.818%	712	-4.742%
2026-04-07	52.5400	52.6098	52.4800	52.6098	+0.095%	816	-3.963%
2026-04-06	52.5600	52.5600	52.5600	52.5600	+0.010%	377	-3.872%
2026-04-02	52.3100	52.5547	52.3100	52.5547	+0.085%	1,041	-3.863%
2026-04-01	52.5300	52.5900	52.5100	52.5100	-0.307%	4,403	-3.781%
2026-03-31	52.6716	52.6716	52.6716	52.6716	+0.753%	161	-4.076%
2026-03-30	52.3500	52.3501	52.2500	52.2778	+0.163%	3,323	-3.353%
2026-03-27	52.1925	52.1925	52.1925	52.1925	-0.415%	185	-3.195%
2026-03-26	52.7200	52.7201	52.4098	52.4098	-0.805%	476	-3.597%
2026-03-25	52.7315	52.8353	52.7315	52.8353	+0.665%	1,410	-4.373%
2026-03-24	52.4865	52.4865	52.4865	52.4865	-0.393%	50	-3.738%
2026-03-23	52.4501	52.6938	52.4501	52.6938	+0.666%	513	-4.116%
2026-03-20	52.5350	52.5350	52.3450	52.3450	-1.165%	1,410	-3.478%
2026-03-19	52.7300	52.9621	52.7300	52.9621	+0.143%	5,358	-4.602%
2026-03-18	53.0000	53.1500	52.8864	52.8864	-0.566%	1,730	-4.466%
2026-03-17	53.1873	53.1873	53.1873	53.1873	+0.249%	293	-5.006%
2026-03-16	53.0100	53.0888	53.0100	53.0550	+0.322%	1,209	-4.769%
2026-03-13	53.0200	53.0200	52.8700	52.8848	-0.335%	2,307	-4.463%
2026-03-12	53.1700	53.1700	53.0627	53.0627	-0.715%	872	-4.783%
2026-03-11	53.4900	53.4900	53.4450	53.4450	-0.205%	1,056	-5.464%
2026-03-10	53.6100	53.7000	53.5550	53.5550	-0.046%	967	-5.658%
2026-03-09	53.3400	53.5797	53.3400	53.5797	+0.231%	300	-5.702%
2026-03-06	53.5000	53.5550	53.4500	53.4560	-0.510%	3,114	-5.484%
2026-03-05	53.7300	53.7650	53.7300	53.7300	-0.341%	1,643	-5.966%
2026-03-04	53.8100	53.9138	53.8100	53.9138	+0.174%	924	-6.286%
2026-03-03	53.5500	53.8200	53.5100	53.8200	-0.315%	2,114	-6.123%
2026-03-02	53.8700	53.9900	53.7750	53.9898	-0.836%	7,397	-6.418%
2026-02-27	54.3795	54.4600	54.3795	54.4452	+0.065%	4,540	-7.201%
2026-02-26	54.4278	54.4400	54.3500	54.4100	-0.052%	1,073	-7.141%
2026-02-25	54.4000	54.4800	54.4000	54.4381	+0.052%	4,871	-7.189%
2026-02-24	54.3750	54.4100	54.3750	54.4100	+0.054%	1,769	-7.141%
2026-02-23	54.3501	54.4100	54.3500	54.3809	+0.038%	992	-7.091%
2026-02-20	54.2900	54.3600	54.2900	54.3600	+0.074%	7,087	-7.055%
2026-02-19	54.2800	54.3198	54.2800	54.3198	-0.100%	307	-6.987%
2026-02-18	54.3600	54.4900	54.3401	54.3743	+0.063%	2,879	-7.080%
2026-02-17	54.3900	54.3900	54.3299	54.3400	+0.203%	2,670	-7.021%
2026-02-13	54.2100	54.3350	54.2100	54.2300	+0.166%	3,939	-6.833%
2026-02-12	54.1100	54.1500	53.9700	54.1400	+0.111%	5,875	-6.678%
2026-02-11	54.0600	54.1600	54.0400	54.0800	+0.033%	6,011	-6.574%
2026-02-10	53.9900	54.1800	53.9900	54.0619	+0.133%	1,952	-6.543%
2026-02-09	53.9900	54.0200	53.9750	53.9899	+0.148%	2,918	-6.418%
2026-02-06	53.8800	53.9100	53.8500	53.9100	+0.121%	974	-6.280%
2026-02-05	53.6200	53.9499	53.6200	53.8448	+0.088%	4,642	-6.166%
2026-02-04	53.7100	53.8800	53.6500	53.7975	+0.033%	2,791	-6.084%
2026-02-03	53.6400	53.8000	53.5800	53.7800	-0.334%	10,065	-6.053%
2026-02-02	53.9200	53.9600	53.7700	53.9600	-0.335%	1,891	-6.366%
2026-01-30	54.1400	54.1416	53.9800	54.1416	+0.114%	2,526	-6.680%
2026-01-29	54.0353	54.1200	54.0350	54.0798	+0.035%	3,016	-6.574%
2026-01-28	54.0550	54.1300	54.0550	54.0610	-0.053%	1,138	-6.541%
2026-01-27	54.1500	54.1700	54.0894	54.0894	-0.025%	437	-6.590%
2026-01-26	54.0700	54.1600	54.0650	54.1027	+0.087%	1,311	-6.613%
2026-01-23	54.0700	54.0700	54.0558	54.0558	+0.156%	354	-6.532%
2026-01-22	53.8528	53.9716	53.8528	53.9716	+0.079%	582	-6.387%
2026-01-21	53.7700	53.9288	53.7700	53.9288	+0.475%	447	-6.312%
2026-01-20	53.6200	53.7399	53.6200	53.6741	-0.419%	1,045	-5.868%
2026-01-16	53.9700	53.9700	53.8000	53.9000	-0.127%	1,558	-6.262%
2026-01-15	53.9450	53.9685	53.8701	53.9685	+0.008%	754	-6.381%
2026-01-14	53.9200	53.9800	53.9199	53.9644	+0.233%	1,236	-6.374%
2026-01-13	53.9400	53.9500	53.8389	53.8389	-0.196%	1,070	-6.156%
2026-01-12	54.0200	54.0200	53.8700	53.9446	+0.075%	1,679	-6.340%
2026-01-09	53.9500	53.9600	53.9042	53.9042	+0.242%	1,039	-6.269%
2026-01-08	53.7100	53.7738	53.7100	53.7738	-0.216%	305	-6.042%
2026-01-07	53.8810	53.9394	53.8800	53.8900	-0.137%	5,473	-6.245%
2026-01-06	53.9400	53.9638	53.9099	53.9638	+0.046%	2,148	-6.373%
2026-01-05	53.8900	53.9500	53.8900	53.9392	+0.117%	1,461	-6.330%
2026-01-02	53.9800	53.9800	53.7300	53.8759	-0.075%	2,288	-6.220%
2025-12-31	53.9600	53.9600	53.9100	53.9163	-0.089%	1,559	-6.290%
2025-12-30	53.9900	54.0910	53.9460	53.9643	-0.047%	1,790	-6.374%
2025-12-29	54.0000	54.0950	53.9650	53.9897	+0.123%	1,663	-6.418%
2025-12-26	53.9600	53.9800	53.8680	53.9234	-0.008%	7,596	-6.303%
2025-12-24	53.9000	53.9900	53.8532	53.9278	+0.272%	2,451	-6.310%
2025-12-23	53.8100	53.8700	53.7815	53.7815	-0.016%	648	-6.056%
2025-12-22	54.0600	54.0600	53.7000	53.7903	+0.030%	5,987	-6.071%
2025-12-19	53.7739	53.7739	53.7739	53.7739	-0.644%	85	-6.042%
2025-12-18	54.0120	54.1226	54.0120	54.1226	+0.388%	547	-6.648%
2025-12-17	53.8500	53.9500	53.8400	53.9134	-0.185%	922	-6.285%
2025-12-16	53.9350	54.0132	53.9300	54.0132	+0.130%	353	-6.459%
2025-12-15	53.8400	53.9433	53.8400	53.9433	+0.055%	250	-6.337%
2025-12-12	53.8350	53.9400	53.7900	53.9139	-0.005%	1,928	-6.286%
2025-12-11	53.9122	53.9500	53.8600	53.9168	+0.115%	1,487	-6.291%
2025-12-10	53.7500	53.8546	53.6600	53.8546	+0.334%	2,368	-6.183%
2025-12-09	53.7142	53.7142	53.6428	53.6755	-0.055%	1,990	-5.870%
2025-12-08	53.7700	53.7700	53.7050	53.7050	-0.289%	357	-5.922%
2025-12-05	53.8607	53.8607	53.8607	53.8607	-0.149%	101	-6.194%
2025-12-04	53.9900	53.9900	53.8600	53.9411	-0.079%	1,585	-6.334%
2025-12-03	53.9836	53.9836	53.9836	53.9836	+0.187%	344	-6.407%
2025-12-02	53.7450	53.8829	53.7450	53.8829	+0.260%	552	-6.232%
2025-12-01	53.7900	53.7900	53.7431	53.7431	-1.514%	493	-5.988%
2025-11-28	54.7900	54.7900	54.5694	54.5694	-0.043%	568	-7.412%
2025-11-26	54.5931	54.5931	54.5931	54.5931	+0.155%	326	-7.452%
2025-11-25	54.5084	54.5084	54.5084	54.5084	+0.130%	128	-7.308%
2025-11-24	54.3500	54.4377	54.3500	54.4377	+0.226%	449	-7.188%
2025-11-21	54.3100	54.3500	54.3100	54.3150	+0.175%	2,072	-6.978%
2025-11-20	54.2900	54.2900	54.1700	54.2200	-0.002%	4,701	-6.815%
2025-11-19	54.2400	54.2600	54.2210	54.2210	+0.011%	2,012	-6.817%
2025-11-18	54.1996	54.2150	54.1996	54.2150	+0.065%	936	-6.807%
2025-11-17	54.2100	54.2100	54.1800	54.1800	-0.014%	5,093	-6.747%
2025-11-14	54.1877	54.1877	54.1877	54.1877	-0.002%	31	-6.760%
2025-11-13	54.2400	54.2401	54.1887	54.1887	-0.359%	258	-6.762%
2025-11-12	54.3839	54.3839	54.3839	54.3839	-0.019%	22	-7.096%
2025-11-11	54.3940	54.3940	54.3940	54.3940	+0.225%	209	-7.113%
2025-11-10	54.2000	54.2721	54.1800	54.2721	+0.190%	702	-6.905%
2025-11-07	54.1693	54.1693	54.1693	54.1693	+0.109%	26	-6.728%
2025-11-06	54.2094	54.2094	54.1101	54.1101	+0.153%	1,323	-6.626%
2025-11-05	54.0452	54.0452	54.0276	54.0276	-0.189%	1,056	-6.484%
2025-11-04	54.1500	54.1500	54.1300	54.1300	-0.075%	758	-6.660%
2025-11-03	54.2245	54.2245	54.1708	54.1708	-0.796%	299	-6.731%
2025-10-31	54.6056	54.6056	54.6056	54.6056	+0.234%	158	-7.473%
2025-10-30	54.5352	54.5352	54.4782	54.4782	-0.130%	649	-7.257%
2025-10-29	54.7800	54.7800	54.5489	54.5489	-0.349%	509	-7.377%
2025-10-28	54.7400	54.7400	54.7400	54.7400	-0.037%	27	-7.701%
2025-10-27	54.7600	54.7600	54.7600	54.7600	+0.594%	365	-7.734%
2025-10-24	54.4275	54.4369	54.4275	54.4369	+0.243%	1,114	-7.187%
2025-10-23	54.3200	54.3900	54.3050	54.3050	-0.138%	591	-6.961%
2025-10-22	54.3895	54.3895	54.3500	54.3800	-0.119%	2,285	-7.090%
2025-10-21	54.4450	54.4450	54.4450	54.4450	+0.147%	60	-7.200%
2025-10-20	54.3600	54.3650	54.3599	54.3650	+0.295%	587	-7.064%
2025-10-17	54.1700	54.2050	54.1700	54.2050	-0.028%	801	-6.790%
2025-10-16	54.2101	54.2200	54.1600	54.2200	+0.202%	1,077	-6.815%
2025-10-15	54.0850	54.1109	54.0850	54.1109	+0.233%	356	-6.628%
2025-10-14	53.9100	54.1600	53.8900	53.9850	-0.037%	2,061	-6.410%
2025-10-13	53.8500	54.0050	53.8500	54.0050	+0.587%	2,395	-6.444%
2025-10-10	53.6896	53.6896	53.6896	53.6896	-0.307%	310	-5.895%
2025-10-09	53.8983	53.8983	53.8500	53.8550	-0.130%	2,486	-6.184%
2025-10-08	53.9900	53.9900	53.9250	53.9250	+0.065%	1,035	-6.306%
2025-10-07	53.8900	53.8900	53.8900	53.8900	-0.019%	788	-6.245%
2025-10-06	53.8800	53.9000	53.8800	53.9000	-0.159%	383	-6.262%
2025-10-03	53.9619	53.9902	53.9619	53.9856	+0.035%	801	-6.411%
2025-10-02	53.9667	53.9667	53.9667	53.9667	+0.040%	128	-6.378%
2025-10-01	53.8671	53.9450	53.8671	53.9450	-0.178%	1,587	-6.340%
2025-09-30	54.0691	54.0691	54.0412	54.0412	-0.090%	268	-6.507%
2025-09-29	54.0700	54.1200	54.0600	54.0900	+0.039%	1,261	-6.591%
2025-09-26	54.1000	54.1000	54.0691	54.0691	-0.033%	1,441	-6.555%
2025-09-25	54.0800	54.0871	54.0500	54.0871	-0.264%	458	-6.586%
2025-09-24	54.2500	54.2693	54.2300	54.2300	-0.058%	282	-6.833%
2025-09-23	54.2350	54.2614	54.2350	54.2614	+0.206%	509	-6.886%
2025-09-22	54.1600	54.2500	54.1235	54.1500	+0.111%	1,417	-6.695%
2025-09-19	54.0900	54.0900	54.0899	54.0900	+0.037%	428	-6.591%
2025-09-18	54.0700	54.0700	54.0700	54.0700	-0.297%	134	-6.557%
2025-09-17	54.3300	54.3300	54.2313	54.2313	-0.062%	824	-6.835%
2025-09-16	54.2172	54.3000	54.2172	54.2650	-0.022%	711	-6.893%
2025-09-15	54.2100	54.3100	54.2100	54.2769	+0.225%	274	-6.913%
2025-09-12	54.3800	54.3800	54.1550	54.1550	-0.137%	827	-6.704%
2025-09-11	54.2900	54.2976	54.2294	54.2294	+0.286%	707	-6.832%
2025-09-10	54.0750	54.0750	54.0750	54.0750	+0.409%	23	-6.566%
2025-09-09	53.8700	53.8700	53.8545	53.8545	-0.121%	340	-6.183%
2025-09-08	53.9000	53.9200	53.8400	53.9200	+0.078%	1,085	-6.297%
2025-09-05	53.9000	53.9000	53.8778	53.8778	+0.575%	700	-6.224%
2025-09-04	53.5500	53.5700	53.5499	53.5700	+0.293%	409	-5.685%
2025-09-03	53.3500	53.4136	53.3500	53.4136	+0.373%	471	-5.409%
2025-09-02	53.1624	53.2151	53.1204	53.2151	-0.844%	1,260	-5.056%
2025-08-29	53.6683	53.6683	53.6683	53.6683	-0.162%	92	-5.857%
2025-08-28	53.5600	53.7556	53.5100	53.7556	+0.507%	2,380	-6.010%
2025-08-27	53.4100	53.4843	53.4100	53.4843	-0.039%	145	-5.534%
2025-08-26	53.5050	53.5050	53.5050	53.5050	+0.009%	208	-5.570%
2025-08-25	53.5200	53.5799	53.5000	53.5000	-0.261%	852	-5.561%
2025-08-22	53.4000	53.7000	53.4000	53.6400	+0.515%	59,877	-5.808%
2025-08-21	53.4100	53.4100	53.3650	53.3650	-0.252%	527	-5.322%
2025-08-20	53.4400	53.5000	53.4400	53.5000	-0.103%	1,011	-5.561%
2025-08-19	53.5400	53.5550	53.5400	53.5550	+0.084%	973	-5.658%
2025-08-18	53.5200	53.5400	53.4700	53.5100	+0.056%	1,200	-5.579%
2025-08-15	53.4800	53.4800	53.4200	53.4800	-0.131%	2,256	-5.526%
2025-08-14	53.5500	53.5700	53.5200	53.5500	-0.084%	791	-5.649%
2025-08-13	53.5600	53.5950	53.5600	53.5950	+0.330%	469	-5.729%
2025-08-12	53.3500	53.4186	53.3500	53.4186	+0.222%	1,191	-5.417%
2025-08-11	53.3001	53.3001	53.3001	53.3001	+0.074%	269	-5.207%
2025-08-08	53.2473	53.3000	53.2473	53.2607	+0.070%	338	-5.137%
2025-08-07	53.2500	53.2500	53.2233	53.2233	+0.063%	2,038	-5.070%
2025-08-06	53.0900	53.2100	53.0900	53.1900	+0.053%	3,109	-5.011%
2025-08-05	53.1800	53.2100	53.1314	53.1620	-0.006%	2,267	-4.961%
2025-08-04	53.0600	53.1650	53.0600	53.1650	+0.311%	386	-4.966%
2025-08-01	53.0300	53.0300	52.9500	53.0000	-0.189%	659	-4.670%
2025-07-31	53.1400	53.1400	53.1005	53.1005	-0.008%	164	-4.851%
2025-07-30	53.1700	53.1700	53.0501	53.1049	-0.162%	873	-4.859%
2025-07-29	53.1911	53.1911	53.1911	53.1911	+0.295%	33	-5.013%
2025-07-28	53.0100	53.0348	53.0000	53.0348	-0.029%	1,087	-4.733%
2025-07-25	52.9800	53.0500	52.9650	53.0500	+0.246%	1,054	-4.760%
2025-07-24	52.8800	52.9400	52.8800	52.9200	-0.029%	858	-4.526%
2025-07-23	52.9400	52.9400	52.9300	52.9351	-0.015%	380	-4.554%
2025-07-22	52.9300	52.9428	52.9300	52.9428	+0.228%	290	-4.567%
2025-07-21	52.8858	52.8858	52.8200	52.8222	+0.249%	622	-4.349%
2025-07-18	52.6910	52.6910	52.6910	52.6910	+0.214%	338	-4.111%
2025-07-17	52.5200	52.5783	52.5200	52.5783	+0.073%	189	-3.906%
2025-07-16	52.5600	52.5600	52.5300	52.5400	+0.082%	809	-3.836%
2025-07-15	52.4967	52.4967	52.4967	52.4967	-0.253%	38	-3.756%
2025-07-14	52.6300	52.6300	52.6300	52.6300	0.000%	109	-4.000%
2025-07-11	52.6600	52.6600	52.5936	52.6300	-0.313%	673	-4.000%
2025-07-10	52.9400	52.9400	52.6900	52.7950	-0.038%	2,025	-4.300%
2025-07-09	52.8150	52.8150	52.8150	52.8150	+0.552%	121	-4.336%
2025-07-08	52.5250	52.5250	52.5250	52.5250	-0.276%	321	-3.808%
2025-07-07	52.7600	52.7600	52.6702	52.6702	-0.378%	908	-4.073%
2025-07-03	52.8412	52.8700	52.8298	52.8700	+0.086%	1,128	-4.436%
2025-07-02	52.7500	52.8248	52.7281	52.8248	+0.019%	1,350	-4.354%
2025-07-01	52.8300	52.8500	52.7900	52.8150	-0.428%	2,345	-4.336%
2025-06-30	52.9600	53.0419	52.9400	53.0419	+0.393%	617	-4.746%
2025-06-27	52.7300	52.8750	52.7300	52.8344	-0.065%	1,890	-4.372%
2025-06-26	52.7900	52.8689	52.7900	52.8689	+0.301%	1,721	-4.434%
2025-06-25	52.6550	52.7101	52.6300	52.7101	-0.032%	482	-4.146%
2025-06-24	52.5800	52.7270	52.5800	52.7270	+0.413%	1,122	-4.177%
2025-06-23	52.4800	52.6099	52.4500	52.5100	+0.258%	4,331	-3.781%
2025-06-20	52.2700	52.3750	52.2700	52.3750	+0.153%	1,579	-3.533%
2025-06-18	52.2950	52.2950	52.2950	52.2950	+0.048%	953	-3.385%
2025-06-17	52.2600	52.3500	52.2300	52.2701	+0.058%	1,214	-3.339%
2025-06-16	52.2900	52.2900	52.2400	52.2400	0.000%	801	-3.283%
2025-06-13	52.3200	52.3200	52.2400	52.2400	-0.421%	781	-3.283%
2025-06-12	52.4100	52.4607	52.4100	52.4607	+0.106%	1,590	-3.690%
2025-06-11	52.3000	52.4350	52.3000	52.4050	+0.315%	6,561	-3.588%
2025-06-10	52.1800	52.2500	52.1800	52.2404	+0.299%	454	-3.284%
2025-06-09	52.0600	52.1300	52.0600	52.0846	+0.182%	303	-2.995%
2025-06-06	51.9800	51.9900	51.9800	51.9900	-0.114%	516	-2.818%
2025-06-05	52.1600	52.2600	52.0494	52.0494	-0.145%	1,914	-2.929%
2025-06-04	52.1400	52.1500	52.1200	52.1250	+0.366%	3,225	-3.070%
2025-06-03	51.9400	51.9400	51.9350	51.9350	+0.143%	1,594	-2.716%
2025-06-02	51.8606	51.8606	51.8606	51.8606	-0.608%	194	-2.576%
2025-05-30	52.1600	52.1780	52.1600	52.1780	+0.077%	172	-3.169%
2025-05-29	52.1400	52.1400	52.1377	52.1377	+0.314%	641	-3.094%
2025-05-28	52.0100	52.0292	51.9250	51.9747	-0.116%	1,081	-2.790%
2025-05-27	51.9400	52.0600	51.9300	52.0350	+0.492%	12,552	-2.902%
2025-05-23	51.6900	51.7800	51.6900	51.7800	+0.025%	1,647	-2.424%
2025-05-22	51.6072	51.7668	51.6072	51.7668	+0.291%	181	-2.399%
2025-05-21	51.8900	51.8900	51.6168	51.6168	-0.603%	778	-2.116%
2025-05-20	51.9500	51.9782	51.9300	51.9300	-0.215%	2,502	-2.706%
2025-05-19	51.9490	52.0420	51.9490	52.0420	+0.100%	1,051	-2.916%
2025-05-16	51.9570	52.0400	51.9570	51.9900	+0.175%	1,541	-2.818%
2025-05-15	51.7900	51.8992	51.7800	51.8992	+0.201%	2,085	-2.648%
2025-05-14	51.7950	51.7950	51.7950	51.7950	-0.269%	116	-2.453%
2025-05-13	51.9349	51.9349	51.9349	51.9349	+0.127%	73	-2.715%
2025-05-12	51.8500	51.9200	51.8500	51.8689	+0.599%	504	-2.592%
2025-05-09	51.6800	51.6800	51.5600	51.5600	-0.017%	10,583	-2.008%
2025-05-08	51.6530	51.6530	51.5689	51.5689	-0.157%	304	-2.025%
2025-05-07	51.7900	51.7900	51.6500	51.6500	+0.092%	12,369	-2.179%
2025-05-06	51.4560	51.6024	51.4560	51.6024	+0.320%	1,929	-2.088%
2025-05-05	51.5600	51.5600	51.4379	51.4379	-0.225%	1,302	-1.775%
2025-05-02	51.5700	51.5700	51.5539	51.5539	-0.120%	339	-1.996%
2025-05-01	51.7525	51.7525	51.6000	51.6159	-0.680%	844	-2.114%
2025-04-30	51.8700	51.9695	51.7800	51.9695	-0.371%	2,451	-2.780%
2025-04-29	52.1800	52.1800	52.1630	52.1630	+0.083%	289	-3.141%
2025-04-28	52.0000	52.1196	52.0000	52.1196	+0.240%	483	-3.060%
2025-04-25	51.8700	51.9950	51.8700	51.9950	+0.232%	2,724	-2.828%
2025-04-24	51.8360	51.8748	51.8360	51.8748	+0.869%	579	-2.603%
2025-04-23	51.4278	51.4278	51.4278	51.4278	+0.367%	192	-1.756%
2025-04-22	51.2400	51.3532	51.2100	51.2400	+0.743%	2,897	-1.396%
2025-04-21	51.1300	51.1300	50.7700	50.8620	-0.826%	2,651	-0.663%
2025-04-17	51.3175	51.3538	51.2856	51.2856	+0.213%	6,158	-1.484%
2025-04-16	51.0000	51.1800	51.0000	51.1766	+0.003%	1,109	-1.274%
2025-04-15	51.1850	51.2095	51.1750	51.1752	+0.429%	747	-1.271%
2025-04-14	50.9100	51.0101	50.9100	50.9564	+0.704%	2,446	-0.847%

.dark-mode .THVF5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THVF5h{ 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