Dark

BREM
iShares Emerging Markets Bond Active ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)95

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	50.5458	50.5458	50.5458	50.5458	-0.176%	96	0.000%
2026-07-30	50.6350	50.6350	50.6350	50.6350	-0.065%	12	-0.176%
2026-07-29	50.8000	50.8000	50.6400	50.6678	-0.554%	2,232	-0.241%
2026-07-28	50.8300	51.0200	50.8200	50.9500	+0.236%	1,040	-0.793%
2026-07-27	50.8000	50.8300	50.7700	50.8300	+0.385%	1,546	-0.559%
2026-07-24	50.6351	50.6351	50.6351	50.6351	-0.020%	94	-0.176%
2026-07-23	50.6450	50.6450	50.6450	50.6450	-0.550%	13	-0.196%
2026-07-22	50.9250	50.9250	50.9250	50.9250	-0.147%	12	-0.745%
2026-07-21	51.0300	51.0300	51.0000	51.0000	-0.088%	1,213	-0.891%
2026-07-20	51.0450	51.0450	51.0450	51.0450	-0.069%	130	-0.978%
2026-07-17	51.0000	51.0800	51.0000	51.0800	-0.108%	232	-1.046%
2026-07-16	51.1350	51.1350	51.1350	51.1350	-0.146%	13	-1.152%
2026-07-15	51.2100	51.2100	51.2100	51.2100	+0.117%	101	-1.297%
2026-07-14	51.1500	51.1500	51.1500	51.1500	+0.098%	27	-1.181%
2026-07-13	51.1000	51.1000	51.1000	51.1000	-0.380%	729	-1.085%
2026-07-10	51.3900	51.3900	51.2950	51.2950	+0.127%	129	-1.461%
2026-07-09	51.2300	51.2300	51.2300	51.2300	+0.147%	16	-1.336%
2026-07-08	51.1550	51.1550	51.1550	51.1550	-0.224%	19	-1.191%
2026-07-07	51.3200	51.3200	51.2500	51.2700	-0.214%	7,043	-1.413%
2026-07-06	51.3800	51.3800	51.3800	51.3800	+0.137%	121	-1.624%
2026-07-02	51.2500	51.3095	51.2500	51.3095	+0.087%	213	-1.488%
2026-07-01	51.1700	51.2650	51.1700	51.2650	-0.615%	469	-1.403%
2026-06-30	51.5700	51.5823	51.5000	51.5823	-0.005%	3,427	-2.009%
2026-06-29	51.5800	51.5850	51.5350	51.5850	+0.029%	415	-2.015%
2026-06-26	51.6550	51.6550	51.4800	51.5700	-0.126%	2,111	-1.986%
2026-06-25	51.6350	51.6350	51.6350	51.6350	-0.008%	5	-2.109%
2026-06-24	51.6391	51.6391	51.6391	51.6391	+0.183%	175	-2.117%
2026-06-23	51.5450	51.5450	51.5450	51.5450	-0.203%	49	-1.939%
2026-06-22	51.6900	51.7400	51.6500	51.6500	-0.376%	263	-2.138%
2026-06-18	51.8900	51.9000	51.8450	51.8450	+0.193%	2,315	-2.506%
2026-06-17	51.7450	51.7450	51.7450	51.7450	-0.174%	7	-2.318%
2026-06-16	51.8350	51.8350	51.8350	51.8350	+0.080%	199	-2.487%
2026-06-15	51.7936	51.7936	51.7936	51.7936	+0.492%	7	-2.409%
2026-06-12	51.5000	51.5450	51.5000	51.5400	+0.390%	2,176	-1.929%
2026-06-11	51.3400	51.3400	51.3400	51.3400	+0.417%	6	-1.547%
2026-06-10	51.5900	51.5900	51.0200	51.1266	-0.202%	1,599	-1.136%
2026-06-09	51.1600	51.2300	51.1600	51.2300	+0.302%	133	-1.336%
2026-06-08	51.0757	51.0757	51.0757	51.0757	-0.233%	77	-1.037%
2026-06-05	51.1950	51.1950	51.1950	51.1950	-0.282%	8	-1.268%
2026-06-04	51.3350	51.3400	51.3350	51.3400	+0.097%	133	-1.547%
2026-06-03	51.2900	51.2900	51.2900	51.2900	-0.210%	14	-1.451%
2026-06-02	51.3981	51.3981	51.3981	51.3981	+0.181%	80	-1.658%
2026-06-01	51.3050	51.3050	51.3050	51.3050	-0.603%	9	-1.480%
2026-05-29	51.6300	51.6300	51.6160	51.6160	+0.265%	185	-2.073%
2026-05-28	51.2500	51.4795	51.2500	51.4795	+0.194%	695	-1.814%
2026-05-27	51.3700	51.3800	51.3700	51.3800	+0.407%	546	-1.624%
2026-05-26	51.1540	51.1716	51.1420	51.1716	+0.220%	695	-1.223%
2026-05-22	51.0595	51.0595	51.0595	51.0595	+0.294%	4	-1.006%
2026-05-21	50.9100	50.9100	50.9100	50.9100	+0.020%	68	-0.715%
2026-05-20	50.7200	50.9000	50.7200	50.9000	+0.776%	666	-0.696%
2026-05-19	50.7500	50.7500	50.5083	50.5083	-0.622%	2,251	+0.074%
2026-05-18	50.8245	50.8245	50.8245	50.8245	-0.299%	35	-0.548%
2026-05-15	50.9769	50.9769	50.9769	50.9769	-0.640%	68	-0.846%
2026-05-14	51.3050	51.3050	51.3050	51.3050	+0.036%	63	-1.480%
2026-05-13	51.2867	51.2867	51.2867	51.2867	-0.036%	34	-1.445%
2026-05-12	51.3050	51.3050	51.3050	51.3050	-0.233%	50	-1.480%
2026-05-11	51.4250	51.4250	51.4250	51.4250	-0.017%	3	-1.710%
2026-05-08	51.5000	51.5000	51.4337	51.4337	+0.104%	111	-1.726%
2026-05-07	51.3801	51.3801	51.3801	51.3801	-0.233%	101	-1.624%
2026-05-06	51.5001	51.5001	51.5001	51.5001	+0.734%	2	-1.853%
2026-05-05	51.1250	51.1250	51.1250	51.1250	+0.265%	80	-1.133%
2026-05-04	51.0500	51.0500	50.9800	50.9900	-0.323%	714	-0.871%
2026-05-01	51.1550	51.1550	51.1550	51.1550	-0.158%	63	-1.191%
2026-04-30	51.2358	51.2358	51.2358	51.2358	+0.354%	3	-1.347%
2026-04-29	51.0550	51.0550	51.0550	51.0550	-0.098%	12	-0.997%
2026-04-28	51.0750	51.1050	51.0750	51.1050	-0.283%	160	-1.094%
2026-04-27	51.2500	51.2500	51.2500	51.2500	-0.195%	4	-1.374%
2026-04-24	51.3500	51.3500	51.3500	51.3500	+0.058%	28	-1.566%
2026-04-23	51.4450	51.4450	51.3100	51.3200	-0.320%	1,309	-1.509%
2026-04-22	51.4900	51.4900	51.4850	51.4850	+0.010%	151	-1.824%
2026-04-21	51.4800	51.4800	51.4800	51.4800	-0.210%	2	-1.815%
2026-04-20	51.5881	51.5881	51.5881	51.5881	-0.255%	20	-2.020%
2026-04-17	51.5700	51.7300	51.5100	51.7199	+0.850%	13,742	-2.270%
2026-04-16	51.2840	51.2840	51.2840	51.2840	-0.206%	37	-1.439%
2026-04-15	51.3900	51.3900	51.3200	51.3899	-0.052%	444	-1.643%
2026-04-14	50.8500	51.4168	50.8500	51.4168	+0.640%	4,384	-1.694%
2026-04-13	50.9000	51.1600	50.9000	51.0900	+0.531%	2,310	-1.065%
2026-04-10	50.8900	50.8900	50.8200	50.8200	-0.314%	611	-0.540%
2026-04-09	50.5800	50.9800	50.5800	50.9800	+0.747%	15,527	-0.852%
2026-04-08	50.7400	50.7400	50.5800	50.6019	+1.626%	8,892	-0.111%
2026-04-07	49.7750	49.7923	49.7750	49.7923	+0.105%	142	+1.513%
2026-04-06	49.8100	49.8100	49.7400	49.7400	-0.231%	628	+1.620%
2026-04-02	49.8300	49.8550	49.8300	49.8550	+0.070%	1,384	+1.386%
2026-04-01	49.8600	49.8600	49.7950	49.8200	-0.254%	1,281	+1.457%
2026-03-31	49.6900	49.9469	49.6900	49.9469	+0.964%	2,807	+1.199%
2026-03-30	49.5100	49.5100	49.4700	49.4700	-0.306%	1,226	+2.175%
2026-03-27	49.7100	49.7100	49.5400	49.6220	-0.677%	8,412	+1.862%
2026-03-26	50.0200	50.0200	49.9600	49.9600	-0.735%	2,423	+1.173%
2026-03-25	50.2500	50.3300	50.2500	50.3300	+0.710%	436	+0.429%
2026-03-24	50.1100	50.1100	49.9750	49.9750	-0.448%	806	+1.142%
2026-03-23	49.9400	50.2300	49.9400	50.1998	+0.789%	27,914	+0.689%
2026-03-20	50.3500	50.3500	49.8066	49.8066	-1.246%	18,883	+1.484%
2026-03-19	50.3300	50.4800	50.2800	50.4350	-0.415%	2,528	+0.220%
2026-03-18	50.8900	50.9300	50.6400	50.6453	-0.305%	7,948	-0.196%
2026-03-17	50.6800	50.8000	50.6800	50.8000	+0.316%	298	-0.500%
2026-03-16	50.6700	50.6700	50.6250	50.6400	+0.010%	788	-0.186%
2026-03-13	50.7000	50.7000	50.6000	50.6350	-0.501%	946	-0.176%
2026-03-12	50.8900	50.8900	50.8900	50.8900	-0.518%	50	-0.676%
2026-03-11	51.1550	51.1550	51.1550	51.1550	-0.205%	33	-1.191%
2026-03-10	51.2050	51.3000	51.2050	51.2600	+0.618%	2,716	-1.393%
2026-03-09	50.9500	50.9500	50.9001	50.9450	-0.118%	1,780	-0.784%
2026-03-06	51.2100	51.2100	51.0050	51.0050	-0.701%	2,563	-0.900%
2026-03-05	51.4500	51.4500	51.3650	51.3650	-0.129%	919	-1.595%
2026-03-04	51.0900	51.4313	51.0900	51.4313	+0.667%	263	-1.722%
2026-03-03	51.1800	51.1900	51.0150	51.0904	-0.747%	2,209	-1.066%
2026-03-02	51.4750	51.4750	51.4750	51.4750	-0.857%	163	-1.805%
2026-02-27	51.9600	51.9600	51.9200	51.9200	-0.211%	630	-2.647%
2026-02-26	52.0400	52.0400	52.0300	52.0300	-0.029%	1,542	-2.853%
2026-02-25	51.9701	52.0500	51.9701	52.0450	+0.067%	358	-2.881%
2026-02-24	52.0150	52.0150	52.0100	52.0100	-0.020%	1,080	-2.815%
2026-02-23	52.0680	52.0900	52.0206	52.0206	-0.028%	1,672	-2.835%
2026-02-20	51.9750	52.0350	51.9710	52.0350	+0.106%	607	-2.862%
2026-02-19	52.0400	52.0400	51.9800	51.9800	-0.221%	828	-2.759%
2026-02-18	52.1500	52.1500	52.0950	52.0950	-0.003%	1,443	-2.974%
2026-02-17	52.0967	52.0967	52.0967	52.0967	+0.157%	97	-2.977%
2026-02-13	52.0000	52.0200	52.0000	52.0150	+0.106%	2,623	-2.825%
2026-02-12	51.9600	51.9600	51.9600	51.9600	+0.338%	0	-2.722%
2026-02-11	51.7700	51.8200	51.7300	51.7850	+0.087%	1,636	-2.393%
2026-02-10	51.7250	51.7400	51.7250	51.7400	+0.203%	383	-2.308%
2026-02-09	51.5911	51.6600	51.5600	51.6350	+0.213%	2,673	-2.109%
2026-02-06	51.4927	51.5250	51.4927	51.5250	-0.036%	4,902	-1.900%
2026-02-05	51.5434	51.5434	51.5434	51.5434	+0.152%	150	-1.935%
2026-02-04	51.4700	51.4700	51.4650	51.4650	-0.019%	213	-1.786%
2026-02-03	51.5200	51.5200	51.4750	51.4750	+0.039%	315	-1.805%
2026-02-02	51.4700	51.5100	51.4500	51.4550	-0.406%	4,234	-1.767%
2026-01-30	51.6800	51.7100	51.6650	51.6650	+0.116%	3,360	-2.166%
2026-01-29	51.6400	51.6400	51.6050	51.6050	-0.011%	105	-2.053%
2026-01-28	51.6107	51.6107	51.6107	51.6107	-0.105%	83	-2.063%
2026-01-27	51.6650	51.6650	51.6650	51.6650	+0.068%	1,803	-2.166%
2026-01-26	51.5700	51.6700	51.5700	51.6300	+0.223%	392	-2.100%
2026-01-23	51.5150	51.5150	51.5150	51.5150	+0.126%	94	-1.881%
2026-01-22	51.4600	51.4600	51.4500	51.4500	+0.380%	157	-1.757%
2026-01-21	51.1160	51.2550	51.1160	51.2550	+0.441%	4,169	-1.384%
2026-01-20	51.0300	51.0300	51.0300	51.0300	-0.594%	27	-0.949%
2026-01-16	51.3450	51.3450	51.3350	51.3350	-0.068%	137	-1.537%
2026-01-15	51.3700	51.3700	51.3700	51.3700	+0.185%	146	-1.604%
2026-01-14	51.2750	51.2750	51.2750	51.2750	+0.029%	2	-1.422%
2026-01-13	51.2600	51.2600	51.2600	51.2600	-0.049%	21	-1.393%
2026-01-12	51.2800	51.2850	51.2800	51.2850	-0.088%	173	-1.441%
2026-01-09	51.3304	51.3304	51.3304	51.3304	+0.304%	81	-1.529%
2026-01-08	51.1100	51.1750	51.1100	51.1750	-0.253%	286	-1.230%
2026-01-07	51.3050	51.3050	51.3050	51.3050	-0.224%	132	-1.480%
2026-01-06	51.3200	51.4300	51.3000	51.4200	+0.295%	2,291	-1.700%
2026-01-05	51.0800	51.2687	51.0800	51.2687	+0.458%	243	-1.410%
2026-01-02	51.0350	51.0350	51.0350	51.0350	-0.020%	132	-0.959%
2025-12-31	51.0450	51.0450	51.0450	51.0450	-0.020%	0	-0.978%
2025-12-30	51.0550	51.0550	51.0550	51.0550	-0.020%	84	-0.997%
2025-12-29	51.1000	51.1000	51.0650	51.0650	-0.040%	2,117	-1.017%
2025-12-26	51.0856	51.0856	51.0856	51.0856	-0.038%	45	-1.057%
2025-12-24	51.1050	51.1050	51.1050	51.1050	+0.206%	47	-1.094%
2025-12-23	51.0000	51.0000	51.0000	51.0000	+0.069%	8	-0.891%
2025-12-22	50.9650	50.9650	50.9650	50.9650	+0.059%	190	-0.823%
2025-12-19	50.9800	50.9800	50.9351	50.9351	-0.556%	169	-0.764%
2025-12-18	51.2200	51.2200	51.2200	51.2200	+0.284%	4	-1.316%
2025-12-17	51.0750	51.0750	51.0750	51.0750	-0.448%	60	-1.036%
2025-12-16	51.3050	51.3050	51.3050	51.3050	+0.274%	128	-1.480%
2025-12-15	51.1000	51.1650	51.1000	51.1650	+0.333%	739	-1.210%
2025-12-12	51.0100	51.0100	50.9600	50.9950	+0.039%	1,964	-0.881%
2025-12-11	50.9750	50.9750	50.9750	50.9750	+0.236%	143	-0.842%
2025-12-10	50.8550	50.8550	50.8550	50.8550	+0.316%	174	-0.608%
2025-12-09	50.7800	50.7800	50.6950	50.6950	-0.217%	1,422	-0.294%
2025-12-08	50.8400	50.8400	50.7900	50.8050	-0.294%	1,702	-0.510%
2025-12-05	50.9550	50.9550	50.9550	50.9550	-0.010%	19	-0.803%
2025-12-04	50.8800	50.9600	50.8800	50.9600	-0.049%	833	-0.813%
2025-12-03	50.9850	50.9850	50.9850	50.9850	+0.049%	601	-0.861%
2025-12-02	50.7800	50.9600	50.7800	50.9600	+0.365%	7,600	-0.813%
2025-12-01	50.7746	50.7746	50.7746	50.7746	-0.763%	504	-0.451%
2025-11-28	51.1800	51.1900	51.1650	51.1650	+0.137%	6,200	-1.210%
2025-11-26	51.0800	51.1500	51.0800	51.0950	+0.157%	4,765	-1.075%
2025-11-25	51.0300	51.0500	50.9800	51.0150	+0.069%	464	-0.920%
2025-11-24	50.9700	51.0000	50.9700	50.9800	+0.228%	4,630	-0.852%
2025-11-21	50.8400	50.8639	50.8400	50.8639	+0.422%	411	-0.625%
2025-11-20	50.8700	50.8700	50.6500	50.6500	-0.344%	6,698	-0.206%
2025-11-19	50.8250	50.8250	50.8250	50.8250	+0.108%	0	-0.549%
2025-11-18	50.7500	50.7700	50.7300	50.7700	-0.089%	400	-0.442%
2025-11-17	50.7900	50.8150	50.7900	50.8150	-0.031%	213	-0.530%
2025-11-14	50.8400	50.8400	50.8309	50.8309	+0.021%	400	-0.561%
2025-11-13	50.9200	50.9200	50.8200	50.8200	-0.059%	900	-0.540%
2025-11-12	50.8500	50.8500	50.8500	50.8500	+0.227%	44	-0.598%
2025-11-10	50.7350	50.7350	50.7350	50.7350	+0.006%	112	-0.373%
2025-11-07	50.7000	50.7320	50.6800	50.7320	-0.035%	750	-0.367%
2025-11-06	50.7200	50.7500	50.7000	50.7500	+0.099%	439	-0.402%
2025-11-05	50.7000	50.7000	50.6800	50.7000	-0.059%	466	-0.304%
2025-11-04	50.7000	50.7300	50.6800	50.7300	-0.256%	700	-0.363%
2025-11-03	50.8300	50.8600	50.7900	50.8600	-0.059%	1,001	-0.618%
2025-10-31	50.8900	50.8900	50.8900	50.8900	+0.207%	4	-0.676%
2025-10-30	50.8100	50.8100	50.7700	50.7850	-0.265%	4,201	-0.471%
2025-10-29	51.0000	51.0000	50.9200	50.9200	-0.069%	1,217	-0.735%
2025-10-28	50.9550	50.9550	50.9550	50.9550	-0.020%	42	-0.803%
2025-10-27	50.6300	50.9650	50.6300	50.9650	+0.691%	218	-0.823%
2025-10-24	50.6050	50.6150	50.6050	50.6150	+0.287%	276	-0.137%
2025-10-23	50.5200	50.5200	50.4700	50.4700	-0.059%	285	+0.150%
2025-10-22	50.6000	50.6000	50.5000	50.5000	-0.207%	647	+0.091%
2025-10-21	50.6400	50.6400	50.6050	50.6050	+0.249%	296	-0.117%
2025-10-20	50.4800	50.6000	50.4794	50.4794	+0.277%	2,558	+0.132%
2025-10-17	50.3400	50.3400	50.3400	50.3400	+0.120%	15	+0.409%
2025-10-16	50.2500	50.2818	50.2500	50.2796	0.000%	4,305	+0.529%

.dark-mode .YrG6Q4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YrG6Q4{ color: #333333; background-color: white; border: 2px solid #333333; }BREMiShares Emerging Markets Bond Active ETFstock NASDAQ ETF

BREM
iShares Emerging Markets Bond Active ETF
stock NASDAQ ETF