iShares JP Morgan Broad U... (BEMB)
CBOE: BEMB
· Real-Time Price · USD
53.85
-0.00 (-0.01%)
At close: Sep 09, 2025, 9:34 AM
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.87 | 53.87 | 53.85 | 53.85 | 53.85 | -0.13% | 340 |
| Sep 8, 2025 | 53.90 | 53.92 | 53.84 | 53.92 | 53.92 | 0.07% | 1,100 |
| Sep 5, 2025 | 53.90 | 53.90 | 53.88 | 53.88 | 53.88 | 0.58% | 700 |
| Sep 4, 2025 | 53.55 | 53.57 | 53.55 | 53.57 | 53.57 | 0.30% | 409 |
| Sep 3, 2025 | 53.35 | 53.41 | 53.35 | 53.41 | 53.41 | 0.36% | 500 |
| Sep 2, 2025 | 53.16 | 53.22 | 53.12 | 53.22 | 53.22 | -0.84% | 1,300 |
| Aug 29, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.38 | -0.17% | 100 |
| Aug 28, 2025 | 53.56 | 53.76 | 53.51 | 53.76 | 53.47 | 0.52% | 2,400 |
| Aug 27, 2025 | 53.41 | 53.48 | 53.41 | 53.48 | 53.20 | -0.06% | 145 |
| Aug 26, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.22 | 0.02% | 208 |
| Aug 25, 2025 | 53.52 | 53.58 | 53.50 | 53.50 | 53.21 | -0.26% | 900 |
| Aug 22, 2025 | 53.40 | 53.70 | 53.40 | 53.64 | 53.35 | 0.51% | 59,900 |
| Aug 21, 2025 | 53.41 | 53.41 | 53.37 | 53.37 | 53.08 | -0.24% | 527 |
| Aug 20, 2025 | 53.44 | 53.50 | 53.44 | 53.50 | 53.21 | -0.11% | 1,011 |
| Aug 19, 2025 | 53.54 | 53.56 | 53.54 | 53.56 | 53.27 | 0.09% | 1,000 |
| Aug 18, 2025 | 53.52 | 53.54 | 53.47 | 53.51 | 53.22 | 0.06% | 1,200 |
| Aug 15, 2025 | 53.48 | 53.48 | 53.42 | 53.48 | 53.19 | -0.13% | 2,300 |
| Aug 14, 2025 | 53.55 | 53.57 | 53.52 | 53.55 | 53.26 | -0.09% | 800 |
| Aug 13, 2025 | 53.56 | 53.60 | 53.56 | 53.60 | 53.31 | 0.34% | 500 |
| Aug 12, 2025 | 53.35 | 53.42 | 53.35 | 53.42 | 53.13 | 0.23% | 1,200 |