iShares JP Morgan EM Corp... (CEMB)
CBOE: CEMB
· Real-Time Price · USD
46.15
0.11 (0.24%)
At close: Sep 10, 2025, 3:00 PM
CEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.02 | 46.08 | 46.01 | 46.04 | 46.05 | -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 |
| Sep 2, 2025 | 45.61 | 45.69 | 45.61 | 45.69 | 45.69 | -0.59% | 51,322 |
| Aug 29, 2025 | 45.98 | 45.98 | 45.90 | 45.96 | 45.76 | -0.04% | 27,000 |
| Aug 28, 2025 | 45.88 | 45.98 | 45.85 | 45.98 | 45.78 | 0.28% | 30,709 |
| Aug 27, 2025 | 45.79 | 45.87 | 45.77 | 45.85 | 45.65 | -0.07% | 31,000 |
| Aug 26, 2025 | 45.84 | 45.88 | 45.78 | 45.88 | 45.68 | 0.02% | 50,900 |
| Aug 25, 2025 | 45.86 | 45.93 | 45.83 | 45.87 | 45.67 | -0.09% | 18,200 |
| Aug 22, 2025 | 45.79 | 45.97 | 45.78 | 45.91 | 45.72 | 0.42% | 11,100 |
| Aug 21, 2025 | 45.76 | 45.77 | 45.68 | 45.72 | 45.52 | -0.07% | 16,700 |
| Aug 20, 2025 | 45.77 | 45.81 | 45.75 | 45.75 | 45.55 | -0.07% | 14,800 |
| Aug 19, 2025 | 45.78 | 45.83 | 45.76 | 45.78 | 45.58 | 0.00% | 10,300 |
| Aug 18, 2025 | 45.80 | 45.80 | 45.74 | 45.78 | 45.58 | 0.04% | 18,600 |
| Aug 15, 2025 | 45.78 | 45.80 | 45.71 | 45.76 | 45.56 | -0.04% | 19,400 |
| Aug 14, 2025 | 45.79 | 45.80 | 45.71 | 45.78 | 45.58 | -0.09% | 19,400 |
| Aug 13, 2025 | 45.79 | 45.82 | 45.77 | 45.82 | 45.62 | 0.26% | 26,328 |
| Aug 12, 2025 | 45.66 | 45.70 | 45.52 | 45.70 | 45.50 | 0.22% | 57,211 |