iShares JP Morgan Broad U... (BEMB)
CBOE: BEMB
· Real-Time Price · USD
53.54
0.06 (0.11%)
At close: Aug 18, 2025, 2:45 PM
BEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 53.48 | 53.48 | 53.42 | 53.48 | 53.48 | -0.13% | 2,300 |
| Aug 14, 2025 | 53.55 | 53.57 | 53.52 | 53.55 | 53.55 | -0.09% | 800 |
| Aug 13, 2025 | 53.56 | 53.60 | 53.56 | 53.60 | 53.60 | 0.34% | 500 |
| Aug 12, 2025 | 53.35 | 53.42 | 53.35 | 53.42 | 53.42 | 0.23% | 1,200 |
| Aug 11, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.08% | 300 |
| Aug 8, 2025 | 53.25 | 53.30 | 53.25 | 53.26 | 53.26 | 0.08% | 338 |
| Aug 7, 2025 | 53.25 | 53.25 | 53.22 | 53.22 | 53.22 | 0.06% | 2,038 |
| Aug 6, 2025 | 53.09 | 53.21 | 53.09 | 53.19 | 53.19 | 0.06% | 3,109 |
| Aug 5, 2025 | 53.18 | 53.21 | 53.13 | 53.16 | 53.16 | -0.02% | 2,300 |
| Aug 4, 2025 | 53.06 | 53.17 | 53.06 | 53.17 | 53.17 | 0.32% | 400 |
| Aug 1, 2025 | 53.03 | 53.03 | 52.95 | 53.00 | 53.00 | -0.19% | 700 |
| Jul 31, 2025 | 53.14 | 53.14 | 53.10 | 53.10 | 52.81 | 0.00% | 200 |
| Jul 30, 2025 | 53.17 | 53.17 | 53.05 | 53.10 | 52.81 | -0.17% | 900 |
| Jul 29, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 52.90 | 0.30% | 100 |
| Jul 28, 2025 | 53.01 | 53.03 | 53.00 | 53.03 | 52.74 | -0.04% | 1,100 |
| Jul 25, 2025 | 52.98 | 53.05 | 52.97 | 53.05 | 52.75 | 0.25% | 1,100 |
| Jul 24, 2025 | 52.88 | 52.94 | 52.88 | 52.92 | 52.63 | -0.04% | 900 |
| Jul 23, 2025 | 52.94 | 52.94 | 52.93 | 52.94 | 52.64 | 0.00% | 400 |
| Jul 22, 2025 | 52.93 | 52.94 | 52.93 | 52.94 | 52.65 | 0.23% | 300 |
| Jul 21, 2025 | 52.89 | 52.89 | 52.82 | 52.82 | 52.53 | 0.25% | 622 |