Skip to main content

Emrg Mkts Corp Bond Ishares JPM ETF (NY: CEMB )

44.22 +0.10 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 43.17 43.26 43.11 43.17 78,775 -0.13(-0.30%)
Feb 27, 2023 43.16 43.32 43.16 43.30 57,732 +0.14(+0.32%)
Feb 24, 2023 43.18 43.22 42.97 43.16 36,624 -0.16(-0.37%)
Feb 23, 2023 43.20 43.36 43.10 43.32 85,070 +0.31(+0.72%)
Feb 22, 2023 43.02 43.12 42.88 43.01 43,659 -0.05(-0.12%)
Feb 21, 2023 43.20 43.41 42.96 43.06 61,617 -0.40(-0.92%)
Feb 17, 2023 43.43 43.47 43.30 43.46 14,141 -0.03(-0.07%)
Feb 16, 2023 43.52 43.58 43.39 43.49 130,419 -0.02(-0.05%)
Feb 15, 2023 43.60 43.63 43.51 43.51 36,655 -0.20(-0.46%)
Feb 14, 2023 43.68 43.74 43.55 43.71 32,510 -0.02(-0.05%)
Feb 13, 2023 43.72 43.76 43.67 43.73 24,924 +0.07(+0.16%)
Feb 10, 2023 43.85 43.85 43.62 43.66 58,905 -0.25(-0.57%)
Feb 09, 2023 44.11 44.11 43.74 43.91 67,862 -0.06(-0.14%)
Feb 08, 2023 44.04 44.05 43.92 43.97 40,616 +0.04(+0.09%)
Feb 07, 2023 43.99 44.23 43.83 43.93 66,236 -0.02(-0.05%)
Feb 06, 2023 44.01 44.10 43.94 43.95 22,804 -0.43(-0.97%)
Feb 03, 2023 44.25 44.50 44.21 44.38 227,163 -0.17(-0.38%)
Feb 02, 2023 44.60 44.62 44.40 44.55 62,780 +0.00(+0.00%)
Feb 01, 2023 44.08 44.56 44.08 44.55 82,639 +0.26(+0.59%)
Jan 31, 2023 44.16 44.31 44.05 44.29 57,834 +0.19(+0.43%)
Jan 30, 2023 44.14 44.22 44.00 44.10 61,338 -0.19(-0.43%)
Jan 27, 2023 44.19 44.44 44.12 44.29 30,828 +0.04(+0.09%)
Jan 26, 2023 44.15 44.33 44.15 44.25 18,028 -0.05(-0.11%)
Jan 25, 2023 44.20 44.33 44.16 44.30 63,460 +0.05(+0.11%)
Jan 24, 2023 44.10 44.26 44.00 44.25 18,755 +0.20(+0.45%)
Jan 23, 2023 44.08 44.15 44.00 44.05 16,721 -0.03(-0.07%)
Jan 20, 2023 44.03 44.14 44.00 44.08 49,588 -0.04(-0.09%)
Jan 19, 2023 44.01 44.16 43.90 44.12 49,899 +0.08(+0.18%)
Jan 18, 2023 44.30 44.30 43.88 44.04 246,288 -0.09(-0.20%)
Jan 17, 2023 43.91 44.16 43.91 44.13 80,087 +0.18(+0.41%)
Jan 13, 2023 43.90 44.04 43.90 43.95 31,917 +0.04(+0.09%)
Jan 12, 2023 43.76 44.01 43.63 43.91 21,218 +0.12(+0.27%)
Jan 11, 2023 43.66 43.82 43.66 43.79 12,771 +0.15(+0.34%)
Jan 10, 2023 43.46 43.64 43.39 43.64 238,249 -0.02(-0.05%)
Jan 09, 2023 43.38 43.71 43.36 43.66 147,602 +0.11(+0.25%)
Jan 06, 2023 43.17 43.57 43.17 43.55 30,818 +0.56(+1.30%)
Jan 05, 2023 43.06 43.11 42.77 42.99 99,139 -0.26(-0.60%)
Jan 04, 2023 43.01 43.28 43.01 43.25 47,173 +0.45(+1.05%)
Jan 03, 2023 43.02 43.02 42.78 42.80 14,058 +0.04(+0.09%)
Dec 30, 2022 42.76 42.76 42.63 42.76 10,115 -0.12(-0.28%)
Dec 29, 2022 42.68 42.89 42.68 42.88 24,249 +0.35(+0.81%)
Dec 28, 2022 42.77 42.77 42.53 42.53 28,110 -0.23(-0.53%)
Dec 27, 2022 42.69 42.79 42.64 42.76 19,357 -0.09(-0.21%)
Dec 23, 2022 42.72 42.94 42.72 42.85 24,397 +0.02(+0.05%)
Dec 22, 2022 42.83 42.99 42.81 42.83 21,470 -0.21(-0.49%)
Dec 21, 2022 42.87 43.10 42.87 43.04 29,480 +0.18(+0.42%)
Dec 20, 2022 42.80 42.87 42.70 42.86 54,528 -0.02(-0.05%)
Dec 19, 2022 42.91 43.00 42.79 42.88 42,326 -0.08(-0.19%)
Dec 16, 2022 42.90 43.01 42.84 42.96 30,985 -0.06(-0.14%)
Dec 15, 2022 43.19 43.21 42.95 43.02 12,027 -0.42(-0.97%)
Dec 14, 2022 43.27 43.52 43.15 43.44 31,530 +0.02(+0.05%)
Dec 13, 2022 43.72 43.72 43.27 43.42 32,284 +0.31(+0.72%)
Dec 12, 2022 43.02 43.12 42.90 43.11 25,374 +0.18(+0.42%)
Dec 09, 2022 43.00 43.12 42.82 42.93 214,513 -0.18(-0.42%)
Dec 08, 2022 43.12 43.24 43.03 43.11 22,237 -0.08(-0.19%)
Dec 07, 2022 42.94 43.19 42.94 43.19 49,727 +0.29(+0.68%)
Dec 06, 2022 42.80 42.98 42.70 42.90 120,054 +0.00(+0.00%)
Dec 05, 2022 42.96 43.01 42.80 42.90 35,497 -0.28(-0.65%)
Dec 02, 2022 42.73 43.22 42.73 43.18 14,744 -0.06(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.