Advertisement
U.S. Markets open in 3 hrs 17 mins
S&P Futures
5,910.75 +23.75 (+0.40%) Dow Futures
43,366.00 +24.00 (+0.06%) Nasdaq Futures
20,493.25 +143.75 (+0.71%) Russell 2000 Futures
2,306.70 +2.30 (+0.10%) Crude Oil
70.72 +0.33 (+0.47%) Gold
2,695.50 +4.20 (+0.16%)
iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
After hours:
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | - | - | - | - | - | - |
| Oct 15, 2024 | 45.55 | 45.60 | 45.43 | 45.54 | 45.54 | 159,600 |
| Oct 14, 2024 | 45.41 | 45.52 | 45.41 | 45.50 | 45.50 | 15,100 |
| Oct 11, 2024 | 45.43 | 45.47 | 45.42 | 45.44 | 45.44 | 14,000 |
| Oct 10, 2024 | 45.41 | 45.45 | 45.35 | 45.44 | 45.44 | 63,900 |
| Oct 09, 2024 | 45.46 | 45.48 | 45.39 | 45.45 | 45.45 | 49,600 |
| Oct 08, 2024 | 45.45 | 45.51 | 45.43 | 45.50 | 45.50 | 35,200 |
| Oct 07, 2024 | 45.49 | 45.52 | 45.42 | 45.45 | 45.45 | 40,500 |
| Oct 04, 2024 | 45.55 | 45.71 | 45.52 | 45.56 | 45.56 | 144,000 |
| Oct 03, 2024 | 45.75 | 45.75 | 45.67 | 45.68 | 45.68 | 30,700 |
| Oct 02, 2024 | 45.75 | 45.79 | 45.71 | 45.77 | 45.77 | 18,300 |
| Oct 01, 2024 | 45.83 | 45.86 | 45.77 | 45.83 | 45.83 | 88,700 |
| Sep 30, 2024 | 45.98 | 46.00 | 45.90 | 46.00 | 46.00 | 44,800 |
| Sep 27, 2024 | 45.90 | 46.15 | 45.90 | 46.02 | 46.02 | 204,700 |
| Sep 26, 2024 | 45.85 | 45.90 | 45.79 | 45.86 | 45.86 | 79,200 |
| Sep 25, 2024 | 45.88 | 45.88 | 45.75 | 45.77 | 45.77 | 195,000 |
| Sep 24, 2024 | 45.80 | 45.97 | 45.76 | 45.90 | 45.90 | 98,700 |
| Sep 23, 2024 | 45.80 | 45.86 | 45.73 | 45.82 | 45.82 | 126,300 |
| Sep 20, 2024 | 45.78 | 45.85 | 45.73 | 45.85 | 45.85 | 24,100 |
| Sep 19, 2024 | 45.80 | 45.86 | 45.54 | 45.81 | 45.81 | 53,700 |
| Sep 18, 2024 | 45.74 | 45.91 | 45.70 | 45.73 | 45.73 | 46,200 |
| Sep 17, 2024 | 45.82 | 45.87 | 45.76 | 45.82 | 45.82 | 40,400 |
| Sep 16, 2024 | 45.69 | 45.88 | 45.69 | 45.88 | 45.88 | 39,600 |
| Sep 13, 2024 | 45.65 | 45.73 | 45.65 | 45.72 | 45.72 | 88,700 |
| Sep 12, 2024 | 45.51 | 45.61 | 45.46 | 45.60 | 45.60 | 138,600 |
| Sep 11, 2024 | 45.44 | 45.55 | 45.43 | 45.53 | 45.53 | 18,900 |
| Sep 10, 2024 | 45.44 | 45.53 | 45.43 | 45.52 | 45.52 | 28,900 |
| Sep 09, 2024 | 45.42 | 45.51 | 45.39 | 45.49 | 45.49 | 38,000 |
| Sep 06, 2024 | 45.43 | 45.49 | 45.32 | 45.38 | 45.38 | 36,300 |
| Sep 05, 2024 | 45.38 | 45.44 | 45.33 | 45.40 | 45.40 | 18,400 |
| Sep 04, 2024 | 45.27 | 45.35 | 45.24 | 45.33 | 45.33 | 17,400 |
| Sep 03, 2024 | 45.34 | 45.37 | 45.23 | 45.32 | 45.32 | 379,700 |
| Aug 30, 2024 | 45.54 | 45.55 | 45.46 | 45.52 | 45.52 | 26,200 |
| Aug 29, 2024 | 45.54 | 45.54 | 45.44 | 45.51 | 45.51 | 55,300 |
| Aug 28, 2024 | 45.56 | 45.56 | 45.47 | 45.51 | 45.51 | 49,100 |
| Aug 27, 2024 | 45.47 | 45.56 | 45.43 | 45.56 | 45.56 | 85,300 |
| Aug 26, 2024 | 45.53 | 45.56 | 45.49 | 45.56 | 45.56 | 67,400 |
| Aug 23, 2024 | 45.39 | 45.50 | 45.33 | 45.45 | 45.45 | 58,800 |
| Aug 22, 2024 | 45.36 | 45.39 | 45.24 | 45.34 | 45.34 | 26,700 |
| Aug 21, 2024 | 45.39 | 45.44 | 45.29 | 45.44 | 45.44 | 75,100 |
| Aug 20, 2024 | 45.28 | 45.38 | 45.28 | 45.33 | 45.33 | 67,800 |
| Aug 19, 2024 | 45.25 | 45.37 | 45.22 | 45.37 | 45.37 | 11,600 |
| Aug 16, 2024 | 45.11 | 45.37 | 45.11 | 45.37 | 45.37 | 23,600 |
| Aug 15, 2024 | 45.06 | 45.15 | 45.00 | 45.15 | 45.15 | 35,000 |
| Aug 14, 2024 | 45.12 | 45.17 | 45.09 | 45.16 | 45.16 | 25,400 |
| Aug 13, 2024 | 45.01 | 45.09 | 45.00 | 45.07 | 45.07 | 25,300 |
| Aug 12, 2024 | 44.85 | 44.93 | 44.85 | 44.93 | 44.93 | 10,700 |
| Aug 09, 2024 | 44.89 | 44.90 | 44.84 | 44.87 | 44.87 | 33,200 |
| Aug 08, 2024 | 44.77 | 44.82 | 44.74 | 44.82 | 44.82 | 88,100 |
| Aug 07, 2024 | 44.74 | 44.82 | 44.53 | 44.53 | 44.53 | 73,600 |
| Aug 06, 2024 | 44.81 | 44.82 | 44.63 | 44.66 | 44.66 | 57,900 |
| Aug 05, 2024 | 44.76 | 44.86 | 44.69 | 44.77 | 44.77 | 26,500 |
| Aug 02, 2024 | 44.85 | 45.04 | 44.85 | 45.03 | 45.03 | 54,200 |
| Aug 01, 2024 | 44.75 | 44.88 | 44.75 | 44.80 | 44.80 | 30,400 |
| Jul 31, 2024 | 44.82 | 44.93 | 44.82 | 44.93 | 44.93 | 59,100 |
| Jul 30, 2024 | 44.76 | 44.79 | 44.70 | 44.79 | 44.79 | 68,200 |
| Jul 29, 2024 | 44.74 | 44.77 | 44.69 | 44.73 | 44.73 | 19,700 |
| Jul 26, 2024 | 44.70 | 44.74 | 44.67 | 44.70 | 44.70 | 17,700 |
| Jul 25, 2024 | 44.59 | 44.66 | 44.55 | 44.55 | 44.55 | 28,400 |
| Jul 24, 2024 | 44.64 | 44.65 | 44.52 | 44.52 | 44.52 | 21,000 |
| Jul 23, 2024 | 44.64 | 44.71 | 44.52 | 44.52 | 44.52 | 69,300 |
| Jul 22, 2024 | 44.69 | 44.69 | 44.58 | 44.62 | 44.62 | 139,000 |
| Jul 19, 2024 | 44.54 | 44.65 | 44.54 | 44.61 | 44.61 | 28,800 |
| Jul 18, 2024 | 44.73 | 44.75 | 44.65 | 44.70 | 44.70 | 33,700 |
| Jul 17, 2024 | 44.64 | 44.77 | 44.64 | 44.75 | 44.75 | 75,100 |
| Jul 16, 2024 | 44.68 | 44.76 | 44.67 | 44.75 | 44.75 | 12,500 |
| Jul 15, 2024 | 44.70 | 44.70 | 44.60 | 44.64 | 44.64 | 54,400 |
| Jul 12, 2024 | 44.64 | 44.72 | 44.63 | 44.71 | 44.71 | 32,600 |
| Jul 11, 2024 | 44.61 | 44.65 | 44.59 | 44.61 | 44.61 | 65,100 |
| Jul 10, 2024 | 44.42 | 44.48 | 44.37 | 44.48 | 44.48 | 176,400 |
| Jul 09, 2024 | 44.42 | 44.44 | 44.33 | 44.40 | 44.40 | 100,100 |
| Jul 08, 2024 | 44.45 | 44.47 | 44.40 | 44.47 | 44.47 | 55,300 |
| Jul 05, 2024 | 44.39 | 44.45 | 44.34 | 44.45 | 44.45 | 45,900 |
| Jul 03, 2024 | 44.17 | 44.30 | 44.17 | 44.30 | 44.30 | 8,700 |
| Jul 02, 2024 | 44.06 | 44.16 | 44.06 | 44.15 | 44.15 | 18,500 |
| Jul 01, 2024 | 44.03 | 44.09 | 43.96 | 43.98 | 43.98 | 105,300 |
| Jun 28, 2024 | 44.44 | 44.48 | 44.29 | 44.30 | 44.30 | 37,100 |
| Jun 27, 2024 | 44.46 | 44.51 | 44.42 | 44.44 | 44.44 | 74,800 |
| Jun 26, 2024 | 44.34 | 44.38 | 44.34 | 44.38 | 44.38 | 16,200 |
| Jun 25, 2024 | 44.46 | 44.53 | 44.43 | 44.53 | 44.53 | 47,100 |
| Jun 24, 2024 | 44.46 | 44.47 | 44.40 | 44.42 | 44.42 | 58,600 |
| Jun 21, 2024 | 44.43 | 44.45 | 44.41 | 44.44 | 44.44 | 13,200 |
| Jun 20, 2024 | 44.44 | 44.45 | 44.35 | 44.45 | 44.45 | 41,200 |
| Jun 18, 2024 | 44.40 | 44.51 | 44.40 | 44.51 | 44.51 | 94,000 |
| Jun 17, 2024 | 44.29 | 44.42 | 44.29 | 44.38 | 44.38 | 9,200 |
| Jun 14, 2024 | 44.37 | 44.44 | 44.37 | 44.44 | 44.44 | 24,000 |
| Jun 13, 2024 | 44.43 | 44.50 | 44.42 | 44.42 | 44.42 | 39,000 |
| Jun 12, 2024 | 44.49 | 44.54 | 44.35 | 44.35 | 44.35 | 34,900 |
| Jun 11, 2024 | 44.20 | 44.31 | 44.19 | 44.30 | 44.30 | 25,000 |
| Jun 10, 2024 | 44.23 | 44.23 | 44.16 | 44.23 | 44.23 | 27,100 |
| Jun 07, 2024 | 44.19 | 44.24 | 44.18 | 44.20 | 44.20 | 22,300 |
| Jun 06, 2024 | 44.39 | 44.40 | 44.34 | 44.38 | 44.38 | 33,200 |
| Jun 05, 2024 | 44.33 | 44.40 | 44.28 | 44.39 | 44.39 | 23,100 |
| Jun 04, 2024 | 44.30 | 44.35 | 44.26 | 44.34 | 44.34 | 19,200 |
| Jun 03, 2024 | 44.20 | 44.24 | 44.18 | 44.22 | 44.22 | 43,100 |
| May 31, 2024 | 44.22 | 44.34 | 44.16 | 44.34 | 44.34 | 183,700 |
| May 30, 2024 | 44.09 | 44.19 | 44.06 | 44.10 | 44.10 | 14,100 |
| May 29, 2024 | 44.06 | 44.06 | 43.97 | 44.01 | 44.01 | 18,400 |
| May 28, 2024 | 44.22 | 44.23 | 44.06 | 44.08 | 44.08 | 47,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.