iShares J.P. Morgan EM Corporate Bond ETF (CEMB)

NYSE

Currency in USD

Disclaimer

43.08

+0.13(+0.30%)

Closed05/12

After Hours

41.86-1.22(-2.83%)

05/12

Day's Range

42.93

43.20

52 wk Range

41.33

44.62

CEMB ETF Stock Price History

Assess comprehensive historical stock price data for CEMB. This dataset provides a wealth of information, including the closing price, opening price, highest and lowest values, price change, and percentage change for the iShares J.P. Morgan EM Corporate Bond ETF within your specified date range. You have the flexibility to analyze this data across daily, weekly, or monthly time intervals. For a quick overview, the table also presents a summary of key statistics summarizing the performance over the selected date range.

Time Frame

Daily

Download Data

11/06/2023 - 12/06/2023

Date	Price	Open	High	Low	Vol.	Change %
12/05/2023	43.08	43.04	43.20	42.93	39.75K	+0.30%
12/04/2023	42.95	42.99	43.03	42.91	55.13K	-0.58%
12/01/2023	43.20	42.80	43.25	42.80	61.50K	+0.54%
11/30/2023	42.97	43.09	43.09	42.95	48.98K	-0.44%
11/29/2023	43.16	43.10	43.20	42.99	56.06K	+0.30%
11/28/2023	43.03	42.79	43.05	42.79	33.09K	+0.49%
11/27/2023	42.82	42.69	42.89	42.67	25.55K	+0.30%
11/24/2023	42.69	42.69	42.82	42.61	17.15K	0.00%
11/22/2023	42.69	42.74	42.74	42.56	42.11K	+0.19%
11/21/2023	42.61	42.64	42.68	42.51	28.75K	+0.12%
11/20/2023	42.56	42.45	42.60	42.45	50.08K	+0.21%
11/17/2023	42.47	42.49	42.52	42.45	58.93K	+0.05%
11/16/2023	42.45	42.34	42.50	42.34	60.50K	+0.33%
11/15/2023	42.31	42.29	42.34	42.23	27.19K	+0.02%
11/14/2023	42.30	42.27	42.37	42.21	81.09K	+0.81%
11/13/2023	41.96	41.95	41.96	41.84	9.66K	-0.05%
11/10/2023	41.98	41.97	42.03	41.93	24.65K	+0.17%
11/09/2023	41.91	42.13	42.15	41.91	44.97K	-0.31%
11/08/2023	42.04	42.01	42.06	41.90	301.86K	+0.07%
11/07/2023	42.01	41.99	42.06	41.96	19.38K	+0.35%
11/06/2023	41.87	41.91	41.95	41.85	39.08K	-0.25%

Highest

43.25

Change %

2.64

Average

42.53

Difference

1.41

Lowest

41.84

Markets

US 30

36,233.30

+108.7

+0.30%

US 500

4,589.20

+22.0

+0.48%

Dow Jones

36,124.56

-79.88

-0.22%

S&P 500

4,567.18

-2.60

-0.06%

Nasdaq

14,229.91

+44.42

+0.31%

S&P 500 VIX

12.70

-0.15

-1.17%

Dollar Index

103.919

-0.076

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.72	+1.33%	136.81M
AAPL	193.42	+2.11%	63.41M
AMZN	146.88	+1.41%	45.12M
AMD	118.38	-0.16%	38.50M
NVDA	465.66	+2.33%	35.87M
MSFT	372.52	+0.92%	22.21M
META	318.29	-0.54%	15.39M

Name	Last	Chg. %	Vol.
MKTX	251.27	+5.33%	494.13K
DFS	99.09	+4.59%	6.13M
ALK	35.56	+4.36%	9.80M
CVS	70.99	+3.67%	14.55M
T	17.23	+3.42%	66.03M
SJM	116.13	+3.29%	3.15M
NVDA	465.66	+2.33%	35.87M

Name	Last	Chg. %	Vol.
CHTR	364.40	-8.70%	3.51M
CZR	43.41	-6.12%	3.24M
ALB	113.25	-5.61%	3.79M
SEE	31.70	-5.37%	2.58M
EL	132.20	-4.86%	3.69M
WBD	10.87	-4.57%	18.98M
BBWI	35.24	-4.50%	3.25M

Popular Searches

Please try another search

iShares J.P. Morgan EM Corporate Bond ETF (CEMB)

CEMB ETF Stock Price History