New Zealand markets open in 5 hours 21 minutes

iShares J.P. Morgan EM Corporate Bond ETF (CEMB)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
44.30-0.14 (-0.32%)
At close: 04:00PM EDT
43.44 -0.86 (-1.94%)
After hours: 04:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202444.4444.4844.2944.3044.3037,100
27 Jun 202444.4644.5144.4244.4444.4474,800
26 Jun 202444.3444.3844.3444.3844.3816,200
25 Jun 202444.4644.5344.4344.5344.5347,100
24 Jun 202444.4644.4744.4044.4244.4258,600
21 Jun 202444.4344.4544.4144.4444.4413,200
20 Jun 202444.4444.4544.3544.4544.4541,200
18 Jun 202444.4044.5144.4044.5144.5194,000
17 Jun 202444.2944.4244.2944.3844.389,200
14 Jun 202444.3744.4444.3744.4444.4424,000
13 Jun 202444.4344.5044.4244.4244.4239,000
12 Jun 202444.4944.5444.3544.3544.3534,900
11 Jun 202444.2044.3144.1944.3044.3025,000
10 Jun 202444.2344.2344.1644.2344.2327,100
07 Jun 202444.1944.2444.1844.2044.2022,300
06 Jun 202444.3944.4044.3444.3844.3833,200
05 Jun 202444.3344.4044.2844.3944.3923,100
04 Jun 202444.3044.3544.2644.3444.3419,200
03 Jun 202444.2044.2444.1844.2244.2243,100
03 Jun 20240.193 Dividend
31 May 202444.2244.3444.1644.3444.15183,700
30 May 202444.0944.1944.0644.1043.9114,100
29 May 202444.0644.0643.9744.0143.8218,400
28 May 202444.2244.2344.0644.0843.8947,400
24 May 202444.1444.2344.1444.2244.0332,500
23 May 202444.2844.2844.1044.1243.9317,400
22 May 202444.2244.2444.1744.2244.0316,700
21 May 202444.2744.2744.2444.2544.0618,700
20 May 202444.1944.2444.1744.2144.02109,300
17 May 202444.1744.2544.1744.1843.9931,500
16 May 202444.2744.3044.2244.2344.0450,600
15 May 202444.2244.3144.2044.3144.1210,700
14 May 202444.0144.1244.0144.1243.9336,300
13 May 202444.0444.0443.9843.9843.7911,100
10 May 202443.9744.0143.9443.9643.7715,000
09 May 202443.9444.0643.9444.0443.8519,700
08 May 202443.8943.9843.8943.9643.7773,100
07 May 202444.0744.0744.0044.0043.8124,900
06 May 202443.9043.9943.9043.9743.7811,200
03 May 202443.8943.9543.8343.8743.6863,500
02 May 202443.6243.7843.6143.7443.5525,600
01 May 202443.5343.7143.5043.5643.3714,300
01 May 20240.181 Dividend
30 Apr 202443.7243.7443.6343.6443.2713,400
29 Apr 202443.8143.8143.7543.8043.4322,600
26 Apr 202443.7543.7643.5943.7343.3618,800
25 Apr 202443.5543.6943.5443.6443.2745,200
24 Apr 202443.7143.7643.6643.6843.3146,800
23 Apr 202443.7643.8943.7343.8343.4610,800
22 Apr 202443.6743.7943.6743.7543.3821,000
19 Apr 202443.7543.7543.6643.6643.2926,300
18 Apr 202443.7743.7743.6543.6843.3112,100
17 Apr 202443.7843.7843.7043.7443.3730,200
16 Apr 202443.6443.6743.5943.6543.2841,700
15 Apr 202443.8643.8643.6343.6643.29113,300
12 Apr 202443.9443.9743.8943.8943.5212,600
11 Apr 202443.9843.9843.8643.8943.5224,400
10 Apr 202444.0244.0343.8843.8943.5255,200
09 Apr 202444.2444.2844.1944.2843.90107,500
08 Apr 202444.1544.1944.1144.1443.7764,600
05 Apr 202444.1744.1944.1244.1543.7844,300
04 Apr 202444.2944.3044.1844.2143.8343,000
03 Apr 202444.1444.2444.1144.1843.8182,900
02 Apr 202444.1044.1844.0644.1643.7936,000
01 Apr 202444.2444.2844.1344.2043.8347,200
01 Apr 20240.186 Dividend
28 Mar 202444.5644.5644.4844.4843.9230,400
27 Mar 202444.5044.5644.4944.5543.9935,100
26 Mar 202444.4244.4944.4244.4443.8832,700
25 Mar 202444.4044.4744.3744.4743.9163,100
22 Mar 202444.4444.5644.4444.4443.8847,500
21 Mar 202444.3544.4044.3244.4043.8452,800
20 Mar 202444.2744.3544.2444.3543.7942,500
19 Mar 202444.2244.3044.2044.2443.68224,300
18 Mar 202444.2244.2344.1944.2043.6435,600
15 Mar 202444.2544.2544.1744.2043.6421,900
14 Mar 202444.2744.2844.2044.2143.6555,800
13 Mar 202444.3544.3544.2744.2843.7236,800
12 Mar 202444.3644.3644.2744.3043.74372,000
11 Mar 202444.3444.4744.3144.3643.8048,600
08 Mar 202444.4044.4144.3044.3343.77184,700
07 Mar 202444.3444.3544.2544.3543.7941,200
06 Mar 202444.2944.3244.2144.2443.6854,800
05 Mar 202444.1444.2244.1444.2043.6416,500
04 Mar 202444.1544.1544.0844.1243.5620,100
01 Mar 202444.1344.2244.1044.2243.6616,600
01 Mar 20240.182 Dividend
29 Feb 202444.2244.2744.1944.2243.4816,600
28 Feb 202444.1944.1944.1344.1643.4223,200
27 Feb 202444.1244.1544.1044.1143.3787,700
26 Feb 202444.2844.2844.1844.1943.4525,400
23 Feb 202444.1844.2844.0944.2643.5238,700
22 Feb 202444.1544.1944.0644.1643.4227,100
21 Feb 202444.1844.1844.0644.0743.3317,300
20 Feb 202444.0944.1844.0644.1143.3733,500
16 Feb 202444.0544.1043.9944.0443.3060,600
15 Feb 202444.1344.1644.0744.1643.4219,600
14 Feb 202443.9044.0243.8743.9843.2520,500
13 Feb 202443.9443.9743.7843.7843.05132,600
12 Feb 202444.1344.1944.0944.1143.378,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...