Stock listing

NASDAQ:BREM iShares Emerging Markets Bond Active ETF Stock

Follow iShares Emerging Markets Bond Active ETF into a list and get an email when it puts out news.

Share price · NASDAQ:BREM

$48.83 USD -0.21 (-0.4%)

Close on Nov 2, 2026

Past year -4.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $48.83 – $48.83 USDNov 2, 2026
Volume: 7 sharesNov 2, 2026
52-week range: $48.20 – $52.15 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $35,147 USDMedian day 100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:BREM · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$48.83	-0.209	-0.4%	$48.83	$48.83	$48.83	7
Fri, Oct 30	$49.04	-0.113	-0.2%	$49.04	$49.04	$49.04	11
Thu, Oct 29	$49.15	+0.261	+0.5%	$49.15	$49.15	$49.15	4
Wed, Oct 28	$48.89	+0.03	+0.1%	$48.89	$48.89	$48.89	126
Tue, Oct 27	$48.86	+0.13	+0.3%	$48.86	$48.86	$48.86	63
Mon, Oct 26	$48.73	-0.11	-0.2%	$48.73	$48.73	$48.73	6
Fri, Oct 23	$48.84	+0.03	+0.1%	$48.76	$48.84	$48.76	600
Thu, Oct 22	$48.81	+0.07	+0.1%	$48.81	$48.81	$48.81	100
Wed, Oct 21	$48.74	+0.13	+0.3%	$48.74	$48.74	$48.74	100
Tue, Oct 20	$48.61	+0.015	0.0%	$48.61	$48.61	$48.61	100
Mon, Oct 19	$48.60	-0.264	-0.5%	$48.60	$48.60	$48.60	100
Fri, Oct 16	$48.86	-0.016	0.0%	$48.86	$48.86	$48.86	100
Thu, Oct 15	$48.88	+0.13	+0.3%	$48.88	$48.88	$48.88	100
Wed, Oct 14	$48.75	-0.025	-0.1%	$48.75	$48.75	$48.75	100
Tue, Oct 13	$48.77	+0.026	+0.1%	$48.77	$48.77	$48.77	100
Mon, Oct 12	$48.74	-0.011	0.0%	$48.74	$48.74	$48.74	100
Fri, Oct 9	$48.76	+0.165	+0.3%	$48.71	$48.76	$48.68	600
Thu, Oct 8	$48.59	+0.045	+0.1%	$48.35	$48.59	$48.35	200
Wed, Oct 7	$48.55	-0.125	-0.3%	$48.55	$48.55	$48.55	100
Tue, Oct 6	$48.67	+0.395	+0.8%	$49.04	$49.04	$48.67	100
Mon, Oct 5	$48.28	+0.039	+0.1%	$48.28	$48.28	$48.28	100
Fri, Oct 2	$48.24	+0.036	+0.1%	$48.32	$48.32	$48.24	100
Thu, Oct 1	$48.20	-0.543	-1.1%	$48.20	$48.20	$48.20	100
Wed, Sep 30	$48.74	-0.187	-0.4%	$48.74	$48.74	$48.74	100
Tue, Sep 29	$48.93	+0.007	0.0%	$48.93	$48.93	$48.93	100
Mon, Sep 28	$48.92	-0.462	-0.9%	$48.93	$49.00	$48.92	500
Fri, Sep 25	$49.39	-0.219	-0.4%	$49.59	$49.59	$49.39	1,300
Thu, Sep 24	$49.60	-0.276	-0.6%	$49.60	$49.60	$49.60	100
Wed, Sep 23	$49.88	-0.39	-0.8%	$49.88	$49.89	$49.83	900
Tue, Sep 22	$50.27	+0.049	+0.1%	$50.27	$50.27	$50.27	100
Mon, Sep 21	$50.22	+0.136	+0.3%	$50.22	$50.22	$50.22	100
Fri, Sep 18	$50.09	-0.065	-0.1%	$50.09	$50.09	$50.09	100
Thu, Sep 17	$50.15	+0.20	+0.4%	$50.15	$50.15	$50.15	100
Wed, Sep 16	$49.95	+0.04	+0.1%	$49.96	$49.96	$49.95	200
Tue, Sep 15	$49.91	-0.12	-0.2%	$49.91	$49.91	$49.91	100
Mon, Sep 14	$50.03	-0.219	-0.4%	$50.03	$50.03	$50.03	100
Fri, Sep 11	$50.25	-0.009	0.0%	$50.35	$50.35	$50.25	100
Thu, Sep 10	$50.26	-0.272	-0.5%	$50.26	$50.26	$50.26	100
Wed, Sep 9	$50.53	-0.115	-0.2%	$50.70	$50.70	$50.53	300
Tue, Sep 8	$50.65	-0.066	-0.1%	$50.65	$50.65	$50.65	100
Fri, Sep 4	$50.71	+0.137	+0.3%	$50.71	$50.71	$50.71	100
Thu, Sep 3	$50.57	+0.147	+0.3%	$50.57	$50.57	$50.57	100
Wed, Sep 2	$50.43	+0.007	0.0%	$50.43	$50.43	$50.43	100
Tue, Sep 1	$50.42	-0.42	-0.8%	$50.42	$50.42	$50.42	100
Mon, Aug 31	$50.84	-0.068	-0.1%	$50.84	$50.84	$50.84	100
Fri, Aug 28	$50.91	-0.052	-0.1%	$50.91	$50.91	$50.91	100
Thu, Aug 27	$50.96	-0.01	0.0%	$50.96	$50.96	$50.96	100
Wed, Aug 26	$50.97	-0.055	-0.1%	$50.97	$50.97	$50.97	100
Tue, Aug 25	$51.03	+0.18	+0.4%	$51.03	$51.03	$51.03	100
Mon, Aug 24	$50.85	+0.035	+0.1%	$50.85	$50.85	$50.85	100
Fri, Aug 21	$50.81	+0.015	0.0%	$50.81	$50.81	$50.81	100
Thu, Aug 20	$50.80	-0.19	-0.4%	$50.84	$50.84	$50.80	200
Wed, Aug 19	$50.99	+0.335	+0.7%	$50.98	$50.99	$50.89	10,100
Tue, Aug 18	$50.65	-0.09	-0.2%	$50.73	$50.73	$50.65	200
Mon, Aug 17	$50.74	-0.153	-0.3%	$50.74	$50.74	$50.74	100
Fri, Aug 14	$50.89	-0.057	-0.1%	$50.89	$50.89	$50.89	100
Thu, Aug 13	$50.95	+0.185	+0.4%	$50.96	$50.96	$50.95	800
Wed, Aug 12	$50.77	+0.024	0.0%	$50.77	$50.77	$50.77	100
Tue, Aug 11	$50.74	-0.029	-0.1%	$50.74	$50.74	$50.74	100
Mon, Aug 10	$50.77	-0.095	-0.2%	$50.85	$50.85	$50.77	100
Fri, Aug 7	$50.87	+0.115	+0.2%	$50.87	$50.87	$50.87	100
Thu, Aug 6	$50.75	-0.075	-0.1%	$50.86	$50.89	$50.75	2,000
Wed, Aug 5	$50.83	-0.025	0.0%	$50.83	$50.83	$50.83	100
Tue, Aug 4	$50.85	+0.222	+0.4%	$50.65	$50.85	$50.65	3,600
Mon, Aug 3	$50.63	+0.082	+0.2%	$50.18	$50.65	$50.18	19,100

Ticker: NASDAQ:BREM
Asset type: ETF
Exchange: NASDAQ
Currency: USD

iShares Emerging Markets Bond Active ETF on 6ix

What it is: Exchange-traded fund (ETF)