iShares J.P. Morgan EM Corporate Bond ETF (CEMB) Historical Stock Data
44.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEMB is down -0.08% a day on average. There have been 12 days where iShares J.P. Morgan EM Corporate Bond ETF closed green and 18 days where CEMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 44.28 | 44.30 | ↑$0.02 (0.05%) | 44.24 | 44.31 | 49.15K |
| 2025-01-13 | 44.27 | 44.30 | ↑$0.03 (0.07%) | 44.23 | 44.30 | 31.56K |
| 2025-01-10 | 44.29 | 44.28 | ↓$0.01 (-0.02%) | 44.27 | 44.36 | 70.87K |
| 2025-01-08 | 44.37 | 44.46 | ↑$0.09 (0.20%) | 44.37 | 44.46 | 60.97K |
| 2025-01-07 | 44.47 | 44.35 | ↓$0.12 (-0.27%) | 44.34 | 44.50 | 63.03K |
| 2025-01-06 | 44.46 | 44.46 | ↑$0.00 (0.00%) | 44.43 | 44.51 | 44.97K |
| 2025-01-03 | 44.53 | 44.46 | ↓$0.07 (-0.16%) | 44.46 | 44.55 | 12.29K |
| 2025-01-02 | 44.49 | 44.42 | ↓$0.07 (-0.16%) | 44.36 | 44.50 | 46.53K |
| 2024-12-31 | 44.49 | 44.38 | ↓$0.11 (-0.25%) | 44.34 | 44.50 | 31.45K |
| 2024-12-30 | 44.49 | 44.43 | ↓$0.06 (-0.13%) | 44.40 | 44.49 | 35K |
| 2024-12-27 | 44.33 | 44.37 | ↑$0.04 (0.09%) | 44.33 | 44.49 | 34.12K |
| 2024-12-26 | 44.42 | 44.45 | ↑$0.03 (0.07%) | 44.37 | 44.48 | 18.66K |
| 2024-12-24 | 44.35 | 44.51 | ↑$0.16 (0.36%) | 44.26 | 44.51 | 21.23K |
| 2024-12-23 | 44.47 | 44.37 | ↓$0.10 (-0.22%) | 44.27 | 44.47 | 44.50K |
| 2024-12-20 | 44.48 | 44.45 | ↓$0.03 (-0.07%) | 44.43 | 44.55 | 26.45K |
| 2024-12-19 | 44.43 | 44.29 | ↓$0.14 (-0.32%) | 44.29 | 44.43 | 35.22K |
| 2024-12-18 | 44.71 | 44.31 | ↓$0.40 (-0.89%) | 44.31 | 44.73 | 73.69K |
| 2024-12-17 | 44.91 | 44.91 | ↑$0.00 (0.00%) | 44.89 | 44.99 | 29.37K |
| 2024-12-16 | 44.98 | 44.92 | ↓$0.06 (-0.13%) | 44.90 | 45.01 | 15.46K |
| 2024-12-13 | 45.02 | 44.91 | ↓$0.12 (-0.26%) | 44.85 | 45.02 | 67.74K |
| 2024-12-12 | 45.10 | 44.99 | ↓$0.11 (-0.24%) | 44.99 | 45.11 | 52.66K |
| 2024-12-11 | 45.19 | 45.10 | ↓$0.09 (-0.20%) | 45.09 | 45.19 | 23.53K |
| 2024-12-10 | 45.11 | 45.16 | ↑$0.05 (0.11%) | 45.09 | 45.19 | 92.98K |
| 2024-12-09 | 45.15 | 45.14 | ↓$0.01 (-0.02%) | 45.12 | 45.18 | 47.59K |
| 2024-12-06 | 45.21 | 45.19 | ↓$0.02 (-0.04%) | 45.16 | 45.23 | 21.75K |
| 2024-12-05 | 45.04 | 45.10 | ↑$0.06 (0.13%) | 45.04 | 45.14 | 79.18K |
| 2024-12-04 | 44.97 | 45.14 | ↑$0.17 (0.38%) | 44.95 | 45.14 | 108.86K |
| 2024-12-03 | 45.06 | 45.02 | ↓$0.05 (-0.10%) | 45.01 | 45.07 | 20.57K |
| 2024-12-02 | 45.25 | 45.04 | ↓$0.21 (-0.46%) | 44.85 | 45.25 | 178.04K |
| 2024-11-29 | 45.21 | 45.27 | ↑$0.05 (0.12%) | 45.21 | 45.30 | 33.08K |
Create an account or log in to view more rows.
$CEMB hows short doing? Keep short pls
we need your money.
$CEMB it's just a matter of time and patience...
$CEMB watch for another rejection up here
$CEMB holding unfortunately lol
$CEMB hopefully next week...
$CEMB This week or next…huge pop.
$CEMB damn lots of volume came after hours just now
what the?
$CEMB just hold no panic
$CEMB lets see if it can hold the line
$CEMB bull trap confirmed