Cboe US - Delayed Quote
USD
iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
44.12
+0.02
(+0.06%)
At close: October 30 at 3:59:51 PM EDT
Trade CEMB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.14
44.16
44.10
44.12
44.12
41,400
Oct 29, 2026
44.08
44.11
44.05
44.10
44.10
65,700
Oct 28, 2026
44.05
44.05
43.97
44.00
44.00
65,700
Oct 27, 2026
43.97
44.02
43.92
44.00
44.00
89,800
Oct 26, 2026
43.97
44.00
43.92
43.95
43.95
28,300
Oct 23, 2026
44.01
44.01
43.96
44.00
44.00
25,000
Oct 22, 2026
43.94
44.03
43.93
44.01
44.01
66,100
Oct 21, 2026
43.98
44.02
43.88
43.91
43.91
939,000
Oct 20, 2026
43.97
44.08
43.97
44.02
44.02
36,800
Oct 19, 2026
44.06
44.09
44.00
44.03
44.03
48,500
Oct 16, 2026
44.10
44.20
44.08
44.10
44.10
63,100
Oct 15, 2026
44.12
44.16
44.11
44.14
44.14
24,900
Oct 14, 2026
43.87
44.01
43.87
44.00
44.00
19,800
Oct 13, 2026
44.03
44.04
43.99
44.00
44.00
116,700
Oct 12, 2026
43.96
44.02
43.96
44.02
44.02
46,700
Oct 9, 2026
43.97
44.00
43.93
44.00
44.00
49,000
Oct 8, 2026
43.89
43.95
43.84
43.95
43.95
41,600
Oct 7, 2026
43.78
43.92
43.78
43.90
43.90
67,100
Oct 6, 2026
43.88
43.94
43.86
43.92
43.92
54,600
Oct 5, 2026
43.76
43.82
43.75
43.81
43.81
61,200
Oct 2, 2026
43.85
43.85
43.68
43.74
43.74
53,900
Oct 1, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
43.74
43.74
43.61
43.71
43.71
146,400
Sep 30, 2026
44.08
44.12
43.98
44.00
43.80
57,900
Sep 29, 2026
44.15
44.15
44.03
44.09
43.89
51,500
Sep 28, 2026
44.11
44.19
44.08
44.14
43.94
85,600
Sep 25, 2026
44.34
44.37
44.25
44.31
44.11
129,000
Sep 24, 2026
44.45
44.46
44.32
44.32
44.12
37,000
Sep 23, 2026
44.70
44.70
44.41
44.44
44.24
65,700
Sep 22, 2026
44.68
44.75
44.68
44.71
44.51
145,700
Sep 21, 2026
44.72
44.72
44.65
44.68
44.48
128,400
Sep 18, 2026
44.75
44.75
44.63
44.68
44.48
56,300
Sep 17, 2026
44.72
44.73
44.67
44.73
44.53
14,400
Sep 16, 2026
44.69
44.71
44.57
44.60
44.40
36,200
Sep 15, 2026
44.67
44.67
44.57
44.58
44.38
30,400
Sep 14, 2026
44.71
44.71
44.60
44.63
44.43
51,400
Sep 11, 2026
44.82
44.83
44.74
44.74
44.54
34,000
Sep 10, 2026
44.85
44.85
44.80
44.80
44.60
35,100
Sep 9, 2026
45.01
45.02
44.95
44.99
44.78
42,700
Sep 8, 2026
45.05
45.05
45.01
45.01
44.80
31,700
Sep 4, 2026
45.07
45.09
45.03
45.03
44.82
72,000
Sep 3, 2026
45.09
45.15
45.07
45.08
44.87
33,000
Sep 2, 2026
45.02
45.03
45.00
45.03
44.82
25,400
Sep 1, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
45.07
45.07
45.01
45.04
44.83
69,300
Aug 31, 2026
45.29
45.32
45.25
45.32
44.92
45,700
Aug 28, 2026
45.38
45.38
45.29
45.31
44.91
39,200
Aug 27, 2026
45.39
45.41
45.29
45.34
44.94
62,400
Aug 26, 2026
45.40
45.40
45.37
45.39
44.99
20,400
Aug 25, 2026
45.37
45.40
45.33
45.40
45.00
15,200
Aug 24, 2026
45.31
45.33
45.29
45.30
44.90
23,700
Aug 21, 2026
45.30
45.30
45.24
45.28
44.88
26,700
Aug 20, 2026
45.29
45.29
45.17
45.27
44.87
103,000
Aug 19, 2026
45.37
45.41
45.28
45.40
45.00
382,400
Aug 18, 2026
45.22
45.28
45.21
45.27
44.87
29,100
Aug 17, 2026
45.28
45.31
45.27
45.29
44.89
37,700
Aug 14, 2026
45.32
45.35
45.29
45.30
44.90
48,200
Aug 13, 2026
45.31
45.35
45.30
45.34
44.94
19,100
Aug 12, 2026
45.28
45.28
45.22
45.22
44.82
24,100
Aug 11, 2026
45.22
45.24
45.17
45.22
44.82
92,400
Aug 10, 2026
45.26
45.26
45.22
45.23
44.83
19,300
Aug 7, 2026
45.30
45.30
45.24
45.28
44.88
39,400
Aug 6, 2026
45.24
45.25
45.21
45.23
44.83
54,100
Aug 5, 2026
45.23
45.26
45.20
45.25
44.85
43,500
Aug 4, 2026
45.16
45.22
45.13
45.22
44.82
36,100
Aug 3, 2026
0.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
45.10
45.14
45.04
45.10
44.70
34,100
Jul 31, 2026
45.23
45.24
45.17
45.21
44.62
136,100
Jul 30, 2026
45.22
45.28
45.21
45.25
44.66
37,300
Jul 29, 2026
45.24
45.31
45.18
45.19
44.60
37,400
Jul 28, 2026
45.25
45.35
45.24
45.29
44.70
35,700
Jul 27, 2026
45.25
45.33
45.23
45.24
44.65
92,500
Jul 24, 2026
45.20
45.26
45.19
45.22
44.63
29,300
Jul 23, 2026
45.18
45.33
45.17
45.27
44.68
77,400
Jul 22, 2026
45.31
45.33
45.29
45.29
44.70
37,200
Jul 21, 2026
45.35
45.36
45.31
45.35
44.76
24,600
Jul 20, 2026
45.42
45.43
45.34
45.36
44.77
61,000
Jul 17, 2026
45.44
45.47
45.43
45.44
44.85
163,600
Jul 16, 2026
45.39
45.44
45.37
45.44
44.85
33,900
Jul 15, 2026
45.38
45.44
45.38
45.43
44.84
281,400
Jul 14, 2026
45.35
45.38
45.32
45.36
44.77
33,100
Jul 13, 2026
45.36
45.38
45.29
45.30
44.71
43,100
Jul 10, 2026
45.41
45.43
45.38
45.40
44.81
17,500
Jul 9, 2026
45.35
45.47
45.35
45.40
44.81
49,400
Jul 8, 2026
45.33
45.35
45.28
45.34
44.75
38,000
Jul 7, 2026
45.40
45.45
45.37
45.39
44.80
46,900
Jul 6, 2026
45.49
45.59
45.48
45.51
44.92
25,800
Jul 2, 2026
45.43
45.47
45.43
45.46
44.87
11,200
Jul 1, 2026
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
45.37
45.47
45.34
45.43
44.84
37,400
Jun 30, 2026
45.69
45.71
45.63
45.65
44.85
51,400
Jun 29, 2026
45.68
45.74
45.67
45.74
44.94
53,800
Jun 26, 2026
45.64
45.71
45.64
45.65
44.85
26,400
Jun 25, 2026
45.72
45.72
45.66
45.68
44.88
12,500
Jun 24, 2026
45.66
45.76
45.66
45.69
44.89
52,600
Jun 23, 2026
45.60
45.66
45.50
45.53
44.73
689,400
Jun 22, 2026
45.66
45.66
45.61
45.64
44.84
21,500
Jun 18, 2026
45.70
45.75
45.64
45.74
44.94
45,000
Jun 17, 2026
45.69
45.79
45.59
45.59
44.79
46,600
Jun 16, 2026
45.70
45.73
45.66
45.68
44.88
253,300
Jun 15, 2026
45.71
45.76
45.46
45.71
44.91
43,800
Jun 12, 2026
45.59
45.66
45.53
45.60
44.80
29,000
Jun 11, 2026
45.49
45.60
45.36
45.58
44.78
119,000
Jun 10, 2026
45.45
45.49
45.37
45.37
44.57
36,800
Jun 9, 2026
45.48
45.51
45.38
45.47
44.67
20,000
Jun 8, 2026
45.50
45.50
45.35
45.36
44.56
93,700
Jun 5, 2026
45.55
45.57
45.33
45.39
44.59
109,900
Jun 4, 2026
45.66
45.67
45.60
45.60
44.80
31,200
Jun 3, 2026
45.57
45.59
45.53
45.58
44.78
30,900
Jun 2, 2026
45.64
45.70
45.64
45.67
44.87
21,500
Jun 1, 2026
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.56
45.69
45.55
45.69
44.89
78,000
May 29, 2026
45.79
45.85
45.79
45.82
44.83
21,700
May 28, 2026
45.72
45.79
45.70
45.74
44.75
26,500
May 27, 2026
45.68
45.74
45.64
45.72
44.73
58,300
May 26, 2026
45.62
45.69
45.56
45.65
44.66
57,800
May 22, 2026
45.55
45.56
45.48
45.55
44.57
21,800
May 21, 2026
45.43
45.54
45.38
45.52
44.54
70,500
May 20, 2026
45.32
45.55
45.29
45.55
44.57
444,700
May 19, 2026
45.31
45.32
45.24
45.26
44.28
19,800
May 18, 2026
45.45
45.49
45.40
45.41
44.43
61,100
May 15, 2026
45.48
45.52
45.44
45.50
44.52
55,100
May 14, 2026
45.65
45.73
45.64
45.65
44.66
74,600
May 13, 2026
45.68
45.73
45.60
45.63
44.64
52,300
May 12, 2026
45.66
45.68
45.60
45.68
44.69
31,000
May 11, 2026
45.75
45.81
45.70
45.70
44.71
50,500
May 8, 2026
45.82
45.83
45.73
45.82
44.83
40,400
May 7, 2026
45.82
45.82
45.71
45.73
44.74
54,100
May 6, 2026
45.76
45.82
45.76
45.80
44.81
26,200
May 5, 2026
45.60
45.67
45.54
45.66
44.67
41,700
May 4, 2026
45.68
45.68
45.49
45.56
44.58
35,600
May 1, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
45.63
45.81
45.63
45.69
44.70
71,100
Apr 30, 2026
45.80
45.85
45.69
45.82
44.64
22,700
Apr 29, 2026
45.77
45.88
45.75
45.75
44.57
65,300
Apr 28, 2026
45.81
45.87
45.74
45.86
44.68
23,200
Apr 27, 2026
45.88
45.91
45.79
45.87
44.69
57,900
Apr 24, 2026
45.83
45.93
45.83
45.92
44.74
41,700
Apr 23, 2026
45.90
45.95
45.76
45.86
44.68
40,300
Apr 22, 2026
45.93
45.94
45.83
45.85
44.67
18,900
Apr 21, 2026
45.91
45.91
45.60
45.80
44.62
26,000
Apr 20, 2026
45.91
45.94
45.90
45.93
44.75
21,100
Apr 17, 2026
45.91
46.00
45.91
45.95
44.77
19,200
Apr 16, 2026
45.72
45.76
45.70
45.75
44.57
151,700
Apr 15, 2026
45.71
45.75
45.70
45.71
44.53
11,800
Apr 14, 2026
45.58
45.77
45.58
45.73
44.55
22,900
Apr 13, 2026
45.47
45.61
45.45
45.61
44.43
17,300
Apr 10, 2026
45.50
45.54
45.46
45.49
44.32
22,400
Apr 9, 2026
45.41
45.55
45.38
45.49
44.32
29,300
Apr 8, 2026
45.49
45.49
45.36
45.39
44.22
19,600
Apr 7, 2026
45.13
45.19
44.99
45.19
44.03
53,900
Apr 6, 2026
45.10
45.20
45.10
45.16
44.00
19,800
Apr 2, 2026
45.04
45.19
45.04
45.14
43.98
111,000
Apr 1, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
45.08
45.15
45.01
45.05
43.89
53,000
Mar 31, 2026
45.22
45.33
45.10
45.28
43.91
120,800
Mar 30, 2026
45.10
45.11
44.99
45.03
43.67
11,200
Mar 27, 2026
44.98
45.04
44.92
44.94
43.58
145,300
Mar 26, 2026
45.17
45.28
45.03
45.08
43.72
42,300
Mar 25, 2026
45.30
45.33
45.24
45.33
43.96
127,700
Mar 24, 2026
45.16
45.22
45.06
45.13
43.77
28,300
Mar 23, 2026
45.16
45.34
45.12
45.28
43.91
98,700
Mar 20, 2026
45.29
45.29
45.10
45.11
43.75
15,100
Mar 19, 2026
45.34
45.44
45.25
45.42
44.05
26,600
Mar 18, 2026
45.54
45.54
45.35
45.37
44.00
45,300
Mar 17, 2026
45.62
45.64
45.58
45.59
44.21
21,800
Mar 16, 2026
45.58
45.60
45.55
45.57
44.20
37,300
Mar 13, 2026
45.59
45.64
45.45
45.45
44.08
34,900
Mar 12, 2026
45.65
45.65
45.48
45.50
44.13
17,200
Mar 11, 2026
45.75
45.86
45.68
45.69
44.31
52,200
Mar 10, 2026
45.85
45.90
45.79
45.80
44.42
190,500
Mar 9, 2026
45.63
45.84
45.61
45.82
44.44
27,700
Mar 6, 2026
45.74
45.85
45.71
45.76
44.38
32,800
Mar 5, 2026
45.91
45.94
45.71
45.81
44.43
86,600
Mar 4, 2026
45.97
46.04
45.96
46.00
44.61
30,700
Mar 3, 2026
45.85
46.01
45.85
45.98
44.59
45,000
Mar 2, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
46.06
46.12
46.00
46.10
44.71
50,900
Feb 27, 2026
46.38
46.50
46.38
46.47
44.88
60,900
Feb 26, 2026
46.37
46.42
46.35
46.39
44.80
23,900
Feb 25, 2026
46.34
46.39
46.33
46.37
44.78
15,400
Feb 24, 2026
46.32
46.42
46.30
46.35
44.76
14,000
Feb 23, 2026
46.36
46.38
46.29
46.35
44.76
34,200
Feb 20, 2026
46.29
46.34
46.24
46.31
44.72
45,300
Feb 19, 2026
46.19
46.29
46.16
46.26
44.67
50,800
Feb 18, 2026
46.26
46.30
46.24
46.29
44.70
22,600
Feb 17, 2026
46.27
46.30
46.18
46.23
44.64
53,800
Feb 13, 2026
46.22
46.25
46.19
46.21
44.62
19,400
Feb 12, 2026
46.16
46.16
46.11
46.12
44.54
46,700
Feb 11, 2026
46.07
46.14
46.05
46.11
44.53
53,700
Feb 10, 2026
46.11
46.17
46.09
46.11
44.53
136,100
Feb 9, 2026
46.01
46.12
46.00
46.11
44.53
76,600
Feb 6, 2026
46.02
46.08
45.99
46.05
44.47
39,600
Feb 5, 2026
45.99
46.04
45.95
45.99
44.41
57,000
Feb 4, 2026
45.98
46.01
45.95
45.95
44.37
40,700
Feb 3, 2026
45.95
46.07
45.92
45.96
44.38
44,200
Feb 2, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
45.98
46.02
45.90
45.94
44.36
33,000
Jan 30, 2026
46.14
46.21
46.14
46.16
44.40
245,500
Jan 29, 2026
46.15
46.23
46.08
46.14
44.38
267,500
Jan 28, 2026
46.15
46.21
46.13
46.19
44.43
125,900
Jan 27, 2026
46.16
46.24
46.05
46.18
44.42
48,200
Jan 26, 2026
46.15
46.22
46.15
46.19
44.43
75,200
Jan 23, 2026
46.09
46.15
46.09
46.15
44.39
30,400
Jan 22, 2026
46.01
46.09
45.99
46.08
44.32
20,000
Jan 21, 2026
45.98
46.09
45.96
46.06
44.30
25,300
Jan 20, 2026
45.91
46.00
45.90
45.92
44.17
34,100
Jan 16, 2026
46.08
46.09
46.00
46.03
44.27
37,900
Jan 15, 2026
46.05
46.10
46.00
46.04
44.28
266,400
Jan 14, 2026
45.97
46.05
45.97
46.04
44.28
37,100
Jan 13, 2026
45.95
45.99
45.90
45.90
44.15
71,500
Jan 12, 2026
45.95
46.01
45.93
46.01
44.25
73,400
Jan 9, 2026
45.97
46.00
45.95
45.98
44.23
45,100
Jan 8, 2026
45.92
45.97
45.86
45.92
44.17
38,600
Jan 7, 2026
45.93
46.05
45.88
45.93
44.18
108,800
Jan 6, 2026
45.91
45.93
45.87
45.92
44.17
31,700
Jan 5, 2026
45.87
45.96
45.84
45.96
44.21
56,500
Jan 2, 2026
45.88
45.89
45.80
45.83
44.08
100,000
Dec 31, 2025
45.91
45.96
45.86
45.87
44.12
13,400
Dec 30, 2025
45.92
45.94
45.90
45.92
44.17
26,500
Dec 29, 2025
45.90
45.92
45.83
45.85
44.10
38,600
Dec 26, 2025
45.90
45.92
45.85
45.89
44.14
39,500
Dec 24, 2025
45.83
45.92
45.82
45.91
44.16
55,400
Dec 23, 2025
45.75
45.80
45.73
45.74
43.99
59,900
Dec 22, 2025
45.77
45.80
45.77
45.77
44.02
23,500
Dec 19, 2025
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
45.76
45.81
45.73
45.75
44.00
28,500
Dec 18, 2025
45.98
46.02
45.91
45.98
44.03
20,300
Dec 17, 2025
45.93
45.95
45.85
45.86
43.91
146,800
Dec 16, 2025
45.89
46.00
45.88
46.00
44.05
35,600
Dec 15, 2025
45.95
45.98
45.87
45.97
44.02
36,200
Dec 12, 2025
45.87
45.96
45.86
45.90
43.95
62,200
Dec 11, 2025
45.93
45.97
45.90
45.92
43.97
36,400
Dec 10, 2025
45.78
45.98
45.78
45.98
44.03
42,800
Dec 9, 2025
45.84
45.86
45.77
45.83
43.89
18,300
Dec 8, 2025
45.85
45.88
45.78
45.88
43.93
40,200
Dec 5, 2025
45.89
45.91
45.84
45.86
43.91
38,500
Dec 4, 2025
45.94
45.94
45.83
45.88
43.93
21,600
Dec 3, 2025
45.89
45.98
45.87
45.92
43.97
31,500
Dec 2, 2025
45.81
45.87
45.74
45.84
43.89
46,000
Dec 1, 2025
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
45.78
45.84
45.75
45.76
43.82
125,900
Nov 28, 2025
46.13
46.22
46.09
46.12
43.98
43,800
Nov 26, 2025
46.09
46.21
46.08
46.17
44.03
51,300
Nov 25, 2025
46.06
46.16
46.02
46.16
44.02
48,400
Nov 24, 2025
46.04
46.09
46.02
46.08
43.94
27,600
Nov 21, 2025
46.02
46.03
45.96
46.00
43.86
145,800
Nov 20, 2025
46.00
46.10
45.92
45.98
43.84
35,900
Nov 19, 2025
45.96
45.99
45.84
45.94
43.81
38,200
Nov 18, 2025
45.98
45.99
45.92
45.93
43.80
31,100
Nov 17, 2025
45.95
45.99
45.90
45.94
43.81
27,400
Nov 14, 2025
45.98
46.01
45.93
45.95
43.82
74,800
Nov 13, 2025
46.01
46.05
45.97
45.97
43.84
21,100
Nov 12, 2025
46.05
46.17
46.00
46.10
43.96
59,700
Nov 11, 2025
46.02
46.10
46.01
46.09
43.95
16,400
Nov 10, 2025
45.97
46.02
45.95
45.99
43.85
33,800
Nov 7, 2025
45.85
45.98
45.85
45.97
43.84
31,200
Nov 6, 2025
45.94
45.99
45.91
45.99
43.85
39,400
Nov 5, 2025
45.88
45.92
45.81
45.81
43.68
30,300
Nov 4, 2025
45.90
45.96
45.88
45.95
43.82
150,700
Nov 3, 2025
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
45.95
45.95
45.90
45.92
43.79
13,400
Oct 31, 2025
46.15
46.21
46.13
46.17
43.83
21,200
