CEMB - iShares JP Morgan EM Corporate Bond ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201751.3351.4151.2351.4051.407,600
Nov 21, 201751.2951.3351.1251.2951.2913,500
Nov 20, 201751.2551.2851.1751.2851.286,300
Nov 17, 201751.2151.2551.1951.2251.222,700
Nov 16, 201751.1651.6051.1651.2251.2210,100
Nov 15, 201751.0751.1251.0351.1051.109,300
Nov 14, 201751.0951.0951.0051.0551.052,600
Nov 13, 201751.0951.0950.9251.0951.091,700
Nov 10, 201751.1151.1151.0551.0551.051,400
Nov 09, 201751.1951.2051.1351.1551.154,900
Nov 08, 201751.2651.2950.9751.0751.0719,900
Nov 07, 201751.3551.3651.1451.2251.224,200
Nov 06, 201751.1951.4751.1951.4651.46161,600
Nov 03, 201751.2051.4051.2051.2751.278,300
Nov 02, 201751.2851.3951.1951.3951.3913,200
Nov 01, 201751.1851.3651.1451.2351.2317,500
Nov 01, 20170.171 Dividend
Oct 31, 201751.5351.5651.4551.4651.294,600
Oct 30, 201751.5051.5051.4051.4151.242,900
Oct 27, 201751.3051.5051.3051.4651.294,800
Oct 26, 201751.3751.4751.2251.2251.053,500
Oct 25, 201751.4451.4751.2951.4551.286,100
Oct 24, 201751.3751.4551.3751.4551.283,200
Oct 23, 201751.5851.5851.5051.5051.33500
Oct 20, 201751.5051.5851.4651.5851.414,900
Oct 19, 201751.5951.5951.3551.4551.2812,000
Oct 18, 201751.4051.5351.4051.5251.352,100
Oct 17, 201751.5151.5451.3551.5151.3413,800
Oct 16, 201751.5451.5451.3851.3851.2127,100
Oct 13, 201751.3951.5251.3951.5151.343,000
Oct 12, 201751.4251.4551.4251.4451.273,900
Oct 11, 201751.4251.4451.3851.4251.257,200
Oct 10, 201751.4251.4251.3851.3951.224,000
Oct 09, 201751.2051.3751.2051.3451.17137,700
Oct 06, 201751.1551.3851.1551.2951.123,100
Oct 05, 201751.3951.4051.3951.3951.223,900
Oct 04, 201751.2451.4151.2451.3951.225,500
Oct 03, 201751.3451.4051.3151.3551.184,700
Oct 02, 201751.3551.3651.1951.1951.023,100
Oct 02, 20170.173 Dividend
Sep 29, 201751.4651.5751.3951.5651.223,700
Sep 28, 201751.4251.5051.3851.5051.164,200
Sep 27, 201751.3751.4351.2551.4351.094,300
Sep 26, 201751.5251.5551.3651.5251.185,600
Sep 25, 201751.5251.5251.3451.5151.178,700
Sep 22, 201751.5251.5251.4651.4651.122,600
Sep 21, 201751.4551.4851.2951.4551.116,400
Sep 20, 201751.4051.4150.8551.3551.0126,300
Sep 19, 201751.5851.5851.4051.4051.0627,600
Sep 18, 201751.5751.7251.4851.5551.2113,400
Sep 15, 201751.5051.6751.5051.6251.282,200
Sep 14, 201751.4751.6451.4651.5551.215,100
Sep 13, 201751.5351.6451.5151.6451.308,700
Sep 12, 201751.5851.6351.4951.4951.151,700
Sep 11, 201751.6051.7151.5851.6151.275,000
Sep 08, 201751.5551.6151.5351.5751.236,000
Sep 07, 201751.5451.6051.5351.6051.262,300
Sep 06, 201751.5951.6051.4751.6051.261,200
Sep 05, 201751.5651.6151.4051.5551.216,800
Sep 01, 201751.5051.5451.5051.5451.203,200
Sep 01, 20170.167 Dividend
Aug 31, 201751.6451.6751.6051.6051.094,500
Aug 30, 201751.5851.6251.4651.6251.115,600
Aug 29, 201751.5551.5751.3051.3450.8311,300
Aug 28, 201751.3251.4551.3251.3750.862,200
Aug 25, 201751.3051.4951.3051.4950.984,100
Aug 24, 201751.3051.4251.2751.2750.763,400
Aug 23, 201751.4251.4551.2651.4550.945,200
Aug 22, 201751.2051.3751.2051.2550.741,900
Aug 21, 201751.3551.4351.1851.3050.7912,700
Aug 18, 201751.3451.3451.1751.3350.822,100
Aug 17, 201751.2451.3751.1351.2250.7110,200
Aug 16, 201751.1851.2951.1851.2150.702,900
Aug 15, 201751.0551.2451.0551.2450.733,400
Aug 14, 201751.1851.2751.1151.1850.672,000
Aug 11, 201751.2551.2551.0751.0750.572,800
Aug 10, 201751.2551.2551.0451.0450.545,100
Aug 09, 201751.3051.3051.1351.2550.746,200
Aug 08, 201751.2851.2851.0851.1250.614,500
Aug 07, 201751.2551.2851.1251.2850.773,100
Aug 04, 201751.1751.3151.1051.1150.608,700
Aug 03, 201751.1451.3851.1451.2850.7710,100
Aug 02, 201751.1051.3151.1051.3050.799,200
Aug 01, 201751.2551.2951.1151.1150.601,500
Aug 01, 20170.168 Dividend
Jul 31, 201751.3651.3651.2051.2050.531,500
Jul 28, 201751.1751.4051.1751.3950.7219,800
Jul 27, 201751.2551.2751.0951.0950.4218,700
Jul 26, 201751.1951.2551.0751.2550.586,500
Jul 25, 201751.1951.1951.0451.0450.378,500
Jul 24, 201751.2551.2551.0351.0350.3613,800
Jul 21, 201751.1851.2251.1051.1050.437,400
Jul 20, 201751.2251.2251.0451.0450.374,200
Jul 19, 201751.1051.1051.0051.0050.334,600
Jul 18, 201751.1451.1451.0151.1250.459,600
Jul 17, 201750.9851.0550.9250.9550.287,000
Jul 14, 201750.9551.0150.8351.0150.344,500
Jul 13, 201750.9550.9550.8050.9050.235,500
Jul 12, 201750.9450.9450.7950.9050.2334,700
Jul 11, 201750.7550.8250.6850.8250.1513,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...