iShares J.P. Morgan Broad USD Emerging Markets Bond ETF (NY:BEMB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	54.14	54.14	53.98	54.14	2,526	+0.06(+0.11%)
Jan 29, 2026	54.04	54.12	54.03	54.08	3,016	+0.02(+0.03%)
Jan 28, 2026	54.05	54.13	54.05	54.06	1,138	-0.03(-0.05%)
Jan 27, 2026	54.15	54.17	54.09	54.09	437	-0.01(-0.02%)
Jan 26, 2026	54.07	54.16	54.06	54.10	1,311	+0.05(+0.09%)
Jan 23, 2026	54.07	54.07	54.06	54.06	354	+0.08(+0.16%)
Jan 22, 2026	53.85	53.97	53.85	53.97	582	+0.04(+0.08%)
Jan 21, 2026	53.77	53.93	53.77	53.93	447	+0.25(+0.47%)
Jan 20, 2026	53.62	53.74	53.62	53.67	1,045	-0.23(-0.42%)
Jan 16, 2026	53.97	53.97	53.80	53.90	1,558	-0.07(-0.13%)
Jan 15, 2026	53.95	53.97	53.87	53.97	754	+0.00(+0.01%)
Jan 14, 2026	53.92	53.98	53.92	53.96	1,236	+0.13(+0.23%)
Jan 13, 2026	53.94	53.95	53.84	53.84	1,070	-0.11(-0.20%)
Jan 12, 2026	54.02	54.02	53.87	53.94	1,679	+0.04(+0.07%)
Jan 09, 2026	53.95	53.96	53.90	53.90	1,039	+0.13(+0.24%)
Jan 08, 2026	53.71	53.77	53.71	53.77	305	-0.12(-0.22%)
Jan 07, 2026	53.88	53.94	53.88	53.89	5,473	-0.07(-0.14%)
Jan 06, 2026	53.94	53.96	53.91	53.96	2,148	+0.02(+0.05%)
Jan 05, 2026	53.89	53.95	53.89	53.94	1,461	+0.06(+0.12%)
Jan 02, 2026	53.98	53.98	53.73	53.88	2,288	-0.04(-0.07%)
Dec 31, 2025	53.96	53.96	53.91	53.92	1,559	-0.05(-0.09%)
Dec 30, 2025	53.99	54.09	53.95	53.96	1,790	-0.03(-0.05%)
Dec 29, 2025	54.00	54.09	53.97	53.99	1,663	+0.07(+0.12%)
Dec 26, 2025	53.96	53.98	53.87	53.92	7,596	-0.00(-0.01%)
Dec 24, 2025	53.90	53.99	53.85	53.93	2,451	+0.15(+0.27%)
Dec 23, 2025	53.81	53.87	53.78	53.78	648	-0.01(-0.02%)
Dec 22, 2025	54.06	54.06	53.70	53.79	5,987	+0.02(+0.03%)
Dec 19, 2025	53.77	53.77	53.77	53.77	100	-0.08(-0.16%)
Dec 18, 2025	53.75	53.86	53.75	53.86	549	+0.21(+0.39%)
Dec 17, 2025	53.59	53.69	53.58	53.65	926	-0.10(-0.18%)
Dec 16, 2025	53.67	53.75	53.67	53.75	354	+0.07(+0.13%)
Dec 15, 2025	53.58	53.68	53.58	53.68	251	+0.03(+0.05%)
Dec 12, 2025	53.57	53.68	53.53	53.65	1,937	-0.00(-0.01%)
Dec 11, 2025	53.65	53.69	53.60	53.65	1,494	+0.06(+0.12%)
Dec 10, 2025	53.49	53.59	53.40	53.59	2,379	+0.18(+0.33%)
Dec 09, 2025	53.45	53.45	53.38	53.41	1,999	-0.03(-0.05%)
Dec 08, 2025	53.51	53.51	53.44	53.44	358	-0.16(-0.29%)
Dec 05, 2025	53.60	53.60	53.60	53.60	101	-0.08(-0.15%)
Dec 04, 2025	53.73	53.73	53.60	53.68	1,592	-0.04(-0.08%)
Dec 03, 2025	53.72	53.72	53.72	53.72	345	+0.10(+0.19%)
Dec 02, 2025	53.48	53.62	53.48	53.62	554	+0.14(+0.26%)