Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BREM
iShares Emerging Markets Bond Active ETF
stock NASDAQ ETF

At Close
Sep 28, 2026 2:37:08 PM EDT
48.85USD0.000%(0.00)106
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-10-01
48.200048.200048.200048.2000-1.114%1070.000%
2026-09-30
48.743048.743048.743048.7430-0.382%12-1.114%
2026-09-29
48.930048.930048.930048.9300+0.014%12-1.492%
2026-09-28
48.930049.000048.923048.9230-0.936%547-1.478%
2026-09-25
49.590049.590049.385049.3850-0.441%1,312-2.400%
2026-09-24
49.603949.603949.603949.6039-0.554%13-2.830%
2026-09-23
49.875049.885049.830049.8800-0.776%915-3.368%
2026-09-22
50.270050.270050.270050.2700+0.099%116-4.118%
2026-09-21
50.220550.220550.220550.2205+0.271%33-4.023%
2026-09-18
50.084750.084750.084750.0847-0.130%54-3.763%
2026-09-17
50.150050.150050.150050.1500+0.400%13-3.888%
2026-09-16
49.960049.960049.950049.9500+0.080%170-3.504%
2026-09-15
49.910049.910049.910049.9100-0.240%11-3.426%
2026-09-14
50.030050.030050.030050.0300-0.436%12-3.658%
2026-09-11
50.350050.350050.248950.2489-0.018%146-4.078%
2026-09-10
50.258050.258050.258050.2580-0.538%12-4.095%
2026-09-09
50.700050.700050.530050.5300-0.227%324-4.611%
2026-09-08
50.645050.645050.645050.6450-0.130%17-4.828%
2026-09-04
50.710950.710950.710950.7109+0.270%18-4.951%
2026-09-03
50.574150.574150.574150.5741+0.292%21-4.694%
2026-09-02
50.426850.426850.426850.4268+0.013%14-4.416%
2026-09-01
50.420050.420050.420050.4200-0.826%12-4.403%
2026-08-31
50.840050.840050.840050.8400-0.134%147-5.193%
2026-08-28
50.908250.908250.908250.9082-0.102%11-5.320%
2026-08-27
50.960050.960050.960050.9600-0.020%11-5.416%
2026-08-26
50.970050.970050.970050.9700-0.108%13-5.435%
2026-08-25
51.025051.025051.025051.0250+0.354%24-5.537%
2026-08-24
50.845050.845050.845050.8450+0.069%12-5.202%
2026-08-21
50.810050.810050.810050.8100+0.029%18-5.137%
2026-08-20
50.840050.840050.795150.7951-0.372%153-5.109%
2026-08-19
50.980050.985050.890050.9850+0.661%10,113-5.462%
2026-08-18
50.730050.730050.650050.6500-0.178%240-4.837%
2026-08-17
50.740350.740350.740350.7403-0.299%123-5.006%
2026-08-14
50.892650.892650.892650.8926-0.113%11-5.291%
2026-08-13
50.960050.960050.950050.9500+0.364%811-5.397%
2026-08-12
50.765050.765050.765050.7650+0.048%14-5.053%
2026-08-11
50.740550.740550.740550.7405-0.058%12-5.007%
2026-08-10
50.850050.850050.770050.7700-0.187%118-5.062%
2026-08-07
50.865150.865150.865150.8651+0.227%16-5.240%
2026-08-06
50.860050.890050.750050.7500-0.148%1,987-5.025%
2026-08-05
50.825050.825050.825050.8250-0.049%22-5.165%
2026-08-04
50.650050.850050.650050.8500+0.439%3,631-5.211%
2026-08-03
50.180050.650050.180050.6277+0.162%19,112-4.795%
2026-07-31
50.545850.545850.545850.5458-0.176%96-4.641%
2026-07-30
50.635050.635050.635050.6350-0.065%12-4.809%
2026-07-29
50.800050.800050.640050.6678-0.554%2,232-4.871%
2026-07-28
50.830051.020050.820050.9500+0.236%1,040-5.397%
2026-07-27
50.800050.830050.770050.8300+0.385%1,546-5.174%
2026-07-24
50.635150.635150.635150.6351-0.020%94-4.809%
2026-07-23
50.645050.645050.645050.6450-0.550%13-4.828%
2026-07-22
50.925050.925050.925050.9250-0.147%12-5.351%
2026-07-21
51.030051.030051.000051.0000-0.088%1,213-5.490%
2026-07-20
51.045051.045051.045051.0450-0.069%130-5.574%
2026-07-17
51.000051.080051.000051.0800-0.108%232-5.638%
2026-07-16
51.135051.135051.135051.1350-0.146%13-5.740%
2026-07-15
51.210051.210051.210051.2100+0.117%101-5.878%
2026-07-14
51.150051.150051.150051.1500+0.098%27-5.767%
2026-07-13
51.100051.100051.100051.1000-0.380%729-5.675%
2026-07-10
51.390051.390051.295051.2950+0.127%129-6.034%
2026-07-09
51.230051.230051.230051.2300+0.147%16-5.915%
2026-07-08
51.155051.155051.155051.1550-0.224%19-5.777%
2026-07-07
51.320051.320051.250051.2700-0.214%7,043-5.988%
2026-07-06
51.380051.380051.380051.3800+0.137%121-6.189%
2026-07-02
51.250051.309551.250051.3095+0.087%213-6.060%
2026-07-01
51.170051.265051.170051.2650-0.615%469-5.979%
2026-06-30
51.570051.582351.500051.5823-0.005%3,427-6.557%
2026-06-29
51.580051.585051.535051.5850+0.029%415-6.562%
2026-06-26
51.655051.655051.480051.5700-0.126%2,111-6.535%
2026-06-25
51.635051.635051.635051.6350-0.008%5-6.652%
2026-06-24
51.639151.639151.639151.6391+0.183%175-6.660%
2026-06-23
51.545051.545051.545051.5450-0.203%49-6.489%
2026-06-22
51.690051.740051.650051.6500-0.376%263-6.680%
2026-06-18
51.890051.900051.845051.8450+0.193%2,315-7.031%
2026-06-17
51.745051.745051.745051.7450-0.174%7-6.851%
2026-06-16
51.835051.835051.835051.8350+0.080%199-7.013%
2026-06-15
51.793651.793651.793651.7936+0.492%7-6.938%
2026-06-12
51.500051.545051.500051.5400+0.390%2,176-6.480%
2026-06-11
51.340051.340051.340051.3400+0.417%6-6.116%
2026-06-10
51.590051.590051.020051.1266-0.202%1,599-5.724%
2026-06-09
51.160051.230051.160051.2300+0.302%133-5.915%
2026-06-08
51.075751.075751.075751.0757-0.233%77-5.630%
2026-06-05
51.195051.195051.195051.1950-0.282%8-5.850%
2026-06-04
51.335051.340051.335051.3400+0.097%133-6.116%
2026-06-03
51.290051.290051.290051.2900-0.210%14-6.025%
2026-06-02
51.398151.398151.398151.3981+0.181%80-6.222%
2026-06-01
51.305051.305051.305051.3050-0.603%9-6.052%
2026-05-29
51.630051.630051.616051.6160+0.265%185-6.618%
2026-05-28
51.250051.479551.250051.4795+0.194%695-6.370%
2026-05-27
51.370051.380051.370051.3800+0.407%546-6.189%
2026-05-26
51.154051.171651.142051.1716+0.220%695-5.807%
2026-05-22
51.059551.059551.059551.0595+0.294%4-5.600%
2026-05-21
50.910050.910050.910050.9100+0.020%68-5.323%
2026-05-20
50.720050.900050.720050.9000+0.776%666-5.305%
2026-05-19
50.750050.750050.508350.5083-0.622%2,251-4.570%
2026-05-18
50.824550.824550.824550.8245-0.299%35-5.164%
2026-05-15
50.976950.976950.976950.9769-0.640%68-5.447%
2026-05-14
51.305051.305051.305051.3050+0.036%63-6.052%
2026-05-13
51.286751.286751.286751.2867-0.036%34-6.019%
2026-05-12
51.305051.305051.305051.3050-0.233%50-6.052%
2026-05-11
51.425051.425051.425051.4250-0.017%3-6.271%
2026-05-08
51.500051.500051.433751.4337+0.104%111-6.287%
2026-05-07
51.380151.380151.380151.3801-0.233%101-6.189%
2026-05-06
51.500151.500151.500151.5001+0.734%2-6.408%
2026-05-05
51.125051.125051.125051.1250+0.265%80-5.721%
2026-05-04
51.050051.050050.980050.9900-0.323%714-5.472%
2026-05-01
51.155051.155051.155051.1550-0.158%63-5.777%
2026-04-30
51.235851.235851.235851.2358+0.354%3-5.925%
2026-04-29
51.055051.055051.055051.0550-0.098%12-5.592%
2026-04-28
51.075051.105051.075051.1050-0.283%160-5.684%
2026-04-27
51.250051.250051.250051.2500-0.195%4-5.951%
2026-04-24
51.350051.350051.350051.3500+0.058%28-6.134%
2026-04-23
51.445051.445051.310051.3200-0.320%1,309-6.080%
2026-04-22
51.490051.490051.485051.4850+0.010%151-6.380%
2026-04-21
51.480051.480051.480051.4800-0.210%2-6.371%
2026-04-20
51.588151.588151.588151.5881-0.255%20-6.568%
2026-04-17
51.570051.730051.510051.7199+0.850%13,742-6.806%
2026-04-16
51.284051.284051.284051.2840-0.206%37-6.014%
2026-04-15
51.390051.390051.320051.3899-0.052%444-6.207%
2026-04-14
50.850051.416850.850051.4168+0.640%4,384-6.256%
2026-04-13
50.900051.160050.900051.0900+0.531%2,310-5.657%
2026-04-10
50.890050.890050.820050.8200-0.314%611-5.155%
2026-04-09
50.580050.980050.580050.9800+0.747%15,527-5.453%
2026-04-08
50.740050.740050.580050.6019+1.626%8,892-4.747%
2026-04-07
49.775049.792349.775049.7923+0.105%142-3.198%
2026-04-06
49.810049.810049.740049.7400-0.231%628-3.096%
2026-04-02
49.830049.855049.830049.8550+0.070%1,384-3.320%
2026-04-01
49.860049.860049.795049.8200-0.254%1,281-3.252%
2026-03-31
49.690049.946949.690049.9469+0.964%2,807-3.498%
2026-03-30
49.510049.510049.470049.4700-0.306%1,226-2.567%
2026-03-27
49.710049.710049.540049.6220-0.677%8,412-2.866%
2026-03-26
50.020050.020049.960049.9600-0.735%2,423-3.523%
2026-03-25
50.250050.330050.250050.3300+0.710%436-4.232%
2026-03-24
50.110050.110049.975049.9750-0.448%806-3.552%
2026-03-23
49.940050.230049.940050.1998+0.789%27,914-3.984%
2026-03-20
50.350050.350049.806649.8066-1.246%18,883-3.226%
2026-03-19
50.330050.480050.280050.4350-0.415%2,528-4.431%
2026-03-18
50.890050.930050.640050.6453-0.305%7,948-4.828%
2026-03-17
50.680050.800050.680050.8000+0.316%298-5.118%
2026-03-16
50.670050.670050.625050.6400+0.010%788-4.818%
2026-03-13
50.700050.700050.600050.6350-0.501%946-4.809%
2026-03-12
50.890050.890050.890050.8900-0.518%50-5.286%
2026-03-11
51.155051.155051.155051.1550-0.205%33-5.777%
2026-03-10
51.205051.300051.205051.2600+0.618%2,716-5.970%
2026-03-09
50.950050.950050.900150.9450-0.118%1,780-5.388%
2026-03-06
51.210051.210051.005051.0050-0.701%2,563-5.499%
2026-03-05
51.450051.450051.365051.3650-0.129%919-6.162%
2026-03-04
51.090051.431351.090051.4313+0.667%263-6.283%
2026-03-03
51.180051.190051.015051.0904-0.747%2,209-5.657%
2026-03-02
51.475051.475051.475051.4750-0.857%163-6.362%
2026-02-27
51.960051.960051.920051.9200-0.211%630-7.165%
2026-02-26
52.040052.040052.030052.0300-0.029%1,542-7.361%
2026-02-25
51.970152.050051.970152.0450+0.067%358-7.388%
2026-02-24
52.015052.015052.010052.0100-0.020%1,080-7.326%
2026-02-23
52.068052.090052.020652.0206-0.028%1,672-7.344%
2026-02-20
51.975052.035051.971052.0350+0.106%607-7.370%
2026-02-19
52.040052.040051.980051.9800-0.221%828-7.272%
2026-02-18
52.150052.150052.095052.0950-0.003%1,443-7.477%
2026-02-17
52.096752.096752.096752.0967+0.157%97-7.480%
2026-02-13
52.000052.020052.000052.0150+0.106%2,623-7.334%
2026-02-12
51.960051.960051.960051.9600+0.338%0-7.236%
2026-02-11
51.770051.820051.730051.7850+0.087%1,636-6.923%
2026-02-10
51.725051.740051.725051.7400+0.203%383-6.842%
2026-02-09
51.591151.660051.560051.6350+0.213%2,673-6.652%
2026-02-06
51.492751.525051.492751.5250-0.036%4,902-6.453%
2026-02-05
51.543451.543451.543451.5434+0.152%150-6.487%
2026-02-04
51.470051.470051.465051.4650-0.019%213-6.344%
2026-02-03
51.520051.520051.475051.4750+0.039%315-6.362%
2026-02-02
51.470051.510051.450051.4550-0.406%4,234-6.326%
2026-01-30
51.680051.710051.665051.6650+0.116%3,360-6.707%
2026-01-29
51.640051.640051.605051.6050-0.011%105-6.598%
2026-01-28
51.610751.610751.610751.6107-0.105%83-6.609%
2026-01-27
51.665051.665051.665051.6650+0.068%1,803-6.707%
2026-01-26
51.570051.670051.570051.6300+0.223%392-6.643%
2026-01-23
51.515051.515051.515051.5150+0.126%94-6.435%
2026-01-22
51.460051.460051.450051.4500+0.380%157-6.317%
2026-01-21
51.116051.255051.116051.2550+0.441%4,169-5.960%
2026-01-20
51.030051.030051.030051.0300-0.594%27-5.546%
2026-01-16
51.345051.345051.335051.3350-0.068%137-6.107%
2026-01-15
51.370051.370051.370051.3700+0.185%146-6.171%
2026-01-14
51.275051.275051.275051.2750+0.029%2-5.997%
2026-01-13
51.260051.260051.260051.2600-0.049%21-5.970%
2026-01-12
51.280051.285051.280051.2850-0.088%173-6.015%
2026-01-09
51.330451.330451.330451.3304+0.304%81-6.099%
2026-01-08
51.110051.175051.110051.1750-0.253%286-5.813%
2026-01-07
51.305051.305051.305051.3050-0.224%132-6.052%
2026-01-06
51.320051.430051.300051.4200+0.295%2,291-6.262%
2026-01-05
51.080051.268751.080051.2687+0.458%243-5.986%
2026-01-02
51.035051.035051.035051.0350-0.020%132-5.555%
2025-12-31
51.045051.045051.045051.0450-0.020%0-5.574%
2025-12-30
51.055051.055051.055051.0550-0.020%84-5.592%
2025-12-29
51.100051.100051.065051.0650-0.040%2,117-5.610%
2025-12-26
51.085651.085651.085651.0856-0.038%45-5.649%
2025-12-24
51.105051.105051.105051.1050+0.206%47-5.684%
2025-12-23
51.000051.000051.000051.0000+0.069%8-5.490%
2025-12-22
50.965050.965050.965050.9650+0.059%190-5.425%
2025-12-19
50.980050.980050.935150.9351-0.556%169-5.370%
2025-12-18
51.220051.220051.220051.2200+0.284%4-5.896%
2025-12-17
51.075051.075051.075051.0750-0.448%60-5.629%
2025-12-16
51.305051.305051.305051.3050+0.274%128-6.052%
2025-12-15
51.100051.165051.100051.1650+0.333%739-5.795%
2025-12-12
51.010051.010050.960050.9950+0.039%1,964-5.481%
2025-12-11
50.975050.975050.975050.9750+0.236%143-5.444%
2025-12-10
50.855050.855050.855050.8550+0.316%174-5.221%
2025-12-09
50.780050.780050.695050.6950-0.217%1,422-4.922%
2025-12-08
50.840050.840050.790050.8050-0.294%1,702-5.127%
2025-12-05
50.955050.955050.955050.9550-0.010%19-5.407%
2025-12-04
50.880050.960050.880050.9600-0.049%833-5.416%
2025-12-03
50.985050.985050.985050.9850+0.049%601-5.462%
2025-12-02
50.780050.960050.780050.9600+0.365%7,600-5.416%
2025-12-01
50.774650.774650.774650.7746-0.763%504-5.071%
2025-11-28
51.180051.190051.165051.1650+0.137%6,200-5.795%
2025-11-26
51.080051.150051.080051.0950+0.157%4,765-5.666%
2025-11-25
51.030051.050050.980051.0150+0.069%464-5.518%
2025-11-24
50.970051.000050.970050.9800+0.228%4,630-5.453%
2025-11-21
50.840050.863950.840050.8639+0.422%411-5.237%
2025-11-20
50.870050.870050.650050.6500-0.344%6,698-4.837%
2025-11-19
50.825050.825050.825050.8250+0.108%0-5.165%
2025-11-18
50.750050.770050.730050.7700-0.089%400-5.062%
2025-11-17
50.790050.815050.790050.8150-0.031%213-5.146%
2025-11-14
50.840050.840050.830950.8309+0.021%400-5.176%
2025-11-13
50.920050.920050.820050.8200-0.059%900-5.155%
2025-11-12
50.850050.850050.850050.8500+0.227%44-5.211%
2025-11-10
50.735050.735050.735050.7350+0.006%112-4.997%
2025-11-07
50.700050.732050.680050.7320-0.035%750-4.991%
2025-11-06
50.720050.750050.700050.7500+0.099%439-5.025%
2025-11-05
50.700050.700050.680050.7000-0.059%466-4.931%
2025-11-04
50.700050.730050.680050.7300-0.256%700-4.987%
2025-11-03
50.830050.860050.790050.8600-0.059%1,001-5.230%
2025-10-31
50.890050.890050.890050.8900+0.207%4-5.286%
2025-10-30
50.810050.810050.770050.7850-0.265%4,201-5.090%
2025-10-29
51.000051.000050.920050.9200-0.069%1,217-5.342%
2025-10-28
50.955050.955050.955050.9550-0.020%42-5.407%
2025-10-27
50.630050.965050.630050.9650+0.691%218-5.425%
2025-10-24
50.605050.615050.605050.6150+0.287%276-4.771%
2025-10-23
50.520050.520050.470050.4700-0.059%285-4.498%
2025-10-22
50.600050.600050.500050.5000-0.207%647-4.554%
2025-10-21
50.640050.640050.605050.6050+0.249%296-4.752%
2025-10-20
50.480050.600050.479450.4794+0.277%2,558-4.516%
2025-10-17
50.340050.340050.340050.3400+0.120%15-4.251%
2025-10-16
50.250050.281850.250050.27960.000%4,305-4.136%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC