iShares JP Morgan EM Corp... (CEMB)
CBOE: CEMB
· Real-Time Price · USD
46.02
-0.20 (-0.43%)
At close: Oct 01, 2025, 1:23 PM
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.20 | 46.29 | 46.18 | 46.22 | 46.22 | 0.02% | 25,404 |
| Sep 29, 2025 | 46.21 | 46.22 | 46.16 | 46.21 | 46.21 | 0.17% | 222,420 |
| Sep 26, 2025 | 46.15 | 46.18 | 46.11 | 46.13 | 46.13 | -0.06% | 29,120 |
| Sep 25, 2025 | 46.17 | 46.17 | 46.13 | 46.16 | 46.16 | -0.11% | 18,800 |
| Sep 24, 2025 | 46.26 | 46.30 | 46.19 | 46.21 | 46.21 | -0.11% | 24,700 |
| Sep 23, 2025 | 46.28 | 46.28 | 46.22 | 46.26 | 46.26 | 0.06% | 19,333 |
| Sep 22, 2025 | 46.20 | 46.27 | 46.20 | 46.23 | 46.23 | -0.02% | 14,606 |
| Sep 19, 2025 | 46.25 | 46.26 | 46.17 | 46.24 | 46.24 | 0.00% | 13,523 |
| Sep 18, 2025 | 46.21 | 46.25 | 46.17 | 46.24 | 46.24 | 0.04% | 53,625 |
| Sep 17, 2025 | 46.29 | 46.33 | 46.19 | 46.22 | 46.22 | -0.06% | 197,900 |
| Sep 16, 2025 | 46.26 | 46.28 | 46.21 | 46.25 | 46.25 | -0.06% | 33,700 |
| Sep 15, 2025 | 46.25 | 46.31 | 46.25 | 46.28 | 46.28 | 0.17% | 29,800 |
| Sep 12, 2025 | 46.23 | 46.23 | 46.16 | 46.20 | 46.20 | -0.04% | 20,200 |
| Sep 11, 2025 | 46.17 | 46.28 | 46.17 | 46.22 | 46.22 | 0.22% | 20,600 |
| Sep 10, 2025 | 46.10 | 46.17 | 46.07 | 46.12 | 46.12 | 0.17% | 21,100 |
| Sep 9, 2025 | 46.02 | 46.08 | 46.01 | 46.04 | 46.04 | -0.04% | 36,432 |
| Sep 8, 2025 | 46.03 | 46.08 | 46.02 | 46.06 | 46.06 | 0.09% | 29,400 |
| Sep 5, 2025 | 46.11 | 46.11 | 45.98 | 46.02 | 46.02 | 0.31% | 36,131 |
| Sep 4, 2025 | 45.82 | 45.88 | 45.78 | 45.88 | 45.88 | 0.24% | 23,604 |
| Sep 3, 2025 | 45.67 | 45.79 | 45.67 | 45.77 | 45.77 | 0.18% | 66,800 |
Page 1 of 136