iShares J.P. Morgan $ EM Bond EUR Hedged UCITS ETF (Dist) (EMBE.L) LSE

67.30

-0.145(-0.22%)

Updated at April 02 04:48PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	66.89	67.3	67.3	67.3	66.82	12,616
April 01, 2026	68.03	67.44	67.44	68.03	67.17	31,977
March 31, 2026	66.76	66.64	66.64	66.89	66.52	4,170
March 30, 2026	66.24	66.56	66.56	66.67	66.24	4,768
March 27, 2026	67.13	66.51	66.51	67.13	66.42	19,215
March 26, 2026	67.67	67.11	67.11	67.67	66.85	6,901
March 25, 2026	67.26	67.56	67.56	67.59	66.98	17,941
March 24, 2026	67.31	67.07	67.07	67.31	66.9	3,958
March 23, 2026	66.53	67.07	67.07	67.3	65.53	22,816
March 20, 2026	67.91	66.83	66.83	67.91	66.72	9,440
March 19, 2026	67.5	67.3	67.3	67.5	67.04	11,281
March 18, 2026	68.77	67.97	67.97	68.88	67.97	4,545
March 17, 2026	67.71	68.33	68.33	68.34	67.7	370
March 16, 2026	68.1	68.04	68.04	68.22	67.89	1,057
March 13, 2026	68.6	68	68	68.6	67.98	3,562
March 12, 2026	68.91	68.41	68.41	68.91	68.32	1,714
March 11, 2026	69.43	68.8	68.8	69.43	68.76	8,163
March 10, 2026	69.03	69.35	69.35	69.35	69	9,894
March 09, 2026	68.5	68.62	68.62	68.67	67.94	6,920
March 06, 2026	69.68	68.82	68.82	69.68	68.61	2,863
March 05, 2026	69.31	69.24	69.24	69.82	69.23	6,651
March 04, 2026	69.15	69.66	69.66	69.66	69.03	2,512
March 03, 2026	69.44	69.03	69.03	69.52	68.89	48,332
March 02, 2026	69.83	69.52	69.52	69.85	69.45	7,638
February 27, 2026	70.04	69.81	69.81	70.22	69.79	2,457
February 26, 2026	69.68	69.92	69.92	70.02	69.68	17,451
February 25, 2026	69.95	70.03	70.03	70.24	69.54	823
February 24, 2026	69.88	69.95	69.95	69.98	69.88	37,089
February 23, 2026	69.81	70.02	70.02	70.06	69.81	3,005
February 20, 2026	70.24	69.88	0	70.24	69.8	7,822
February 19, 2026	70.26	69.8	0	70.26	69.75	2,071
February 18, 2026	70.42	70.24	0	70.42	70.24	3,462
February 17, 2026	70.34	70.25	0	70.34	70.21	5,140
February 16, 2026	69.71	70.34	0	70.58	69.71	14,719
February 13, 2026	69.63	70.16	0	70.2	69.63	3,185
February 12, 2026	69.71	69.97	0	70.13	69.71	3,190
February 11, 2026	69.85	69.84	0	69.98	69.72	9,070
February 10, 2026	69.72	69.85	0	69.9	69.63	5,836
February 09, 2026	69.39	69.61	0	69.66	69.39	7,506
February 06, 2026	69.46	69.56	0	69.56	69.46	149,764
February 05, 2026	69.33	69.45	0	69.48	69.23	1,793
February 04, 2026	69.29	69.22	0	69.37	69.22	6,032
February 03, 2026	69.34	69.22	0	69.42	69.19	5,715
February 02, 2026	69.22	69.29	0	69.65	69.08	8,057
January 30, 2026	69.54	69.22	0	69.54	68.97	6,311
January 29, 2026	69.7	69.24	0	69.7	68.86	6,478
January 28, 2026	69.3	69.36	0	69.4	69.3	2,155
January 27, 2026	69.81	69.5	0	69.81	69.41	3,758
January 26, 2026	69.29	69.5	0	69.5	69.29	5,271
January 23, 2026	68.88	69.26	0	69.3	68.87	8,327
January 22, 2026	69.56	69.21	0	69.56	69.07	24,767
January 21, 2026	69.23	69.02	0	69.23	68.68	4,805
January 20, 2026	68.79	68.75	0	68.86	68.59	3,155
January 19, 2026	68.84	68.89	0	68.98	68.79	892
January 16, 2026	69.3	69.02	0	69.3	69.02	2,457
January 15, 2026	69.14	69.22	0	69.27	69.14	1,097
January 14, 2026	69.35	69.39	0	69.48	69.05	16,623
January 13, 2026	69.49	69.33	0	69.49	69.22	3,622
January 12, 2026	69.21	69.39	0	69.43	69.21	3,987
January 09, 2026	69.27	69.44	0	69.47	69.27	3,028