iShares J.P. Morgan $ EM Bond EUR Hedged UCITS ETF (Dist) - EMBE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.8	69.67	69.67	69.81	69.66	3,271
December 03, 2025	69.93	69.81	69.81	69.93	69.66	2,129
December 02, 2025	69.51	69.41	69.41	69.72	69.37	2,808
December 01, 2025	69.57	69.47	69.47	69.84	69.37	2,342
November 28, 2025	69.67	69.63	69.63	69.77	69.59	20,861
November 27, 2025	69.69	69.63	69.63	69.69	69.63	254
November 26, 2025	69.56	69.65	69.65	69.65	69.52	1,149
November 25, 2025	69.44	69.56	69.56	69.56	69.36	102,259
November 24, 2025	69.73	69.27	69.27	69.73	69.27	6,371
November 21, 2025	69.2	69.21	69.21	69.32	69.07	3,369
November 20, 2025	69.76	69.38	69.38	69.76	69.3	879
November 19, 2025	69.1	69.24	69.24	69.28	69.1	4,089
November 18, 2025	69.23	69.07	69.07	69.27	69.07	4,752
November 17, 2025	69.58	69.32	69.32	69.58	68.91	937
November 14, 2025	69.3	69.26	69.26	69.3	69.1	1,966
November 13, 2025	69.59	69.38	69.38	69.6	69.38	1,030
November 12, 2025	70.13	69.75	69.4	70.13	69.75	927
November 11, 2025	69.69	69.71	69.36	69.83	69.62	8,553
November 10, 2025	69.39	69.64	69.3	69.76	69.39	1,352
November 07, 2025	69.61	69.46	69.46	69.61	69.42	12,760
November 06, 2025	69.45	69.57	69.57	69.65	69.39	916
November 05, 2025	69.51	69.47	69.47	69.6	69.36	16,734
November 04, 2025	69.63	69.54	69.54	69.63	69.41	2,380
November 03, 2025	70.1	69.68	69.68	70.1	69.52	3,148
October 31, 2025	69.79	69.81	69.81	69.86	69.72	8,575
October 30, 2025	70.1	69.79	69.79	70.1	69.6	7,639
October 29, 2025	70.13	70.06	70.06	70.13	69.98	8,320
October 28, 2025	70.12	70.13	70.13	70.13	69.96	1,381
October 27, 2025	69.49	70.02	70.02	70.02	69.49	7,832
October 24, 2025	69.61	69.52	69.52	69.62	69.33	2,524
October 23, 2025	69.46	69.34	69.34	69.63	69.06	8,861
October 22, 2025	69.52	69.41	69.41	69.65	69.33	7,390
October 21, 2025	69.5	69.75	69.75	69.76	69.41	11,196
October 20, 2025	69.48	69.4	69.4	69.49	69.09	32,857
October 17, 2025	69.19	69.05	69.05	69.19	68.96	6,468
October 16, 2025	69.4	69.15	69.15	69.41	69.09	3,036
October 15, 2025	69.25	69.44	69.13	69.5	69.17	9,162
October 14, 2025	69.2	68.97	68.66	69.2	68.93	28,041
October 13, 2025	69.06	68.95	68.64	69.06	68.9	3,068
October 10, 2025	69.16	68.72	68.41	69.21	68.72	6,102
October 09, 2025	69.11	69.03	68.72	69.16	69.01	7,485
October 08, 2025	69.05	69.16	68.85	69.38	69.04	2,042
October 07, 2025	69.15	68.99	68.99	69.15	68.97	1,557
October 06, 2025	69.41	69.05	69.05	69.41	68.89	10,255
October 03, 2025	68.81	69.18	69.18	69.21	68.81	789
October 02, 2025	69.12	69.02	69.02	69.15	68.98	12,298
October 01, 2025	68.79	68.95	68.95	69.03	68.79	1,966
September 30, 2025	69.12	68.94	68.94	69.12	68.9	5,328
September 29, 2025	69.17	69.05	69.05	69.17	69	1,844
September 26, 2025	69.16	68.97	68.97	69.16	68.87	4,247
September 25, 2025	69.17	68.85	68.85	69.17	68.85	162,317
September 24, 2025	69.5	69.11	69.11	69.59	69.09	38,307
September 23, 2025	68.63	69.05	69.05	69.05	68.63	2,274
September 22, 2025	68.8	68.89	68.89	68.89	68.6	35,171
September 19, 2025	69.05	68.73	68.73	69.05	68.64	37,895
September 18, 2025	68.93	68.92	68.92	69.35	68.92	10,096
September 17, 2025	69.23	69.26	69.26	69.33	69.23	14,659
September 16, 2025	69.52	69.1	69.1	69.52	69.1	6,181
September 15, 2025	69	69.18	69.18	69.21	68.91	8,890
September 12, 2025	69.43	68.94	68.94	69.43	68.94	3,839

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