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
February 20, 2026	70.24	69.88	69.88	70.24	69.8	7,822
February 19, 2026	70.26	69.8	69.8	70.26	69.75	2,071
February 18, 2026	70.42	70.24	69.93	70.42	70.24	3,462
February 17, 2026	70.34	70.25	69.94	70.34	70.21	5,140
February 16, 2026	69.71	70.34	70.03	70.58	69.71	14,719
February 13, 2026	69.63	70.16	69.86	70.2	69.63	3,185
February 12, 2026	69.71	69.97	69.67	70.13	69.71	3,190
February 11, 2026	69.85	69.84	69.54	69.98	69.72	9,070
February 10, 2026	69.72	69.85	69.55	69.9	69.63	5,836
February 09, 2026	69.39	69.61	69.31	69.66	69.39	7,506
February 06, 2026	69.46	69.56	69.56	69.56	69.46	149,764
February 05, 2026	69.33	69.45	69.45	69.48	69.23	1,793
February 04, 2026	69.29	69.22	69.22	69.37	69.22	6,032
February 03, 2026	69.34	69.22	69.22	69.42	69.19	5,715
February 02, 2026	69.22	69.29	69.29	69.65	69.08	8,057
January 30, 2026	69.54	69.22	69.22	69.54	68.97	5,023
January 29, 2026	69.7	69.24	69.24	69.7	68.86	6,478
January 28, 2026	69.3	69.36	69.36	69.4	69.3	2,155
January 27, 2026	69.81	69.5	69.5	69.81	69.41	3,758
January 26, 2026	69.29	69.5	69.5	69.5	69.29	5,271
January 23, 2026	68.88	69.26	69.26	69.3	68.87	8,327
January 22, 2026	69.56	69.21	69.21	69.56	69.07	24,767
January 21, 2026	69.23	69.02	69.02	69.23	68.68	4,805
January 20, 2026	68.79	68.75	68.75	68.86	68.59	3,155
January 19, 2026	68.84	68.89	68.89	68.98	68.79	892
January 16, 2026	69.3	69.02	69.02	69.3	69.02	2,457
January 15, 2026	69.14	69.22	69.22	69.27	69.14	1,097
January 14, 2026	69.35	69.39	69.39	69.48	69.05	16,623
January 13, 2026	69.49	69.33	69.33	69.49	69.22	3,620
January 12, 2026	69.21	69.39	69.39	69.43	69.21	3,987
January 09, 2026	69.27	69.44	69.44	69.7	69.25	3,028
January 08, 2026	69.36	69.34	69.34	69.36	69.18	33,294
January 07, 2026	69.55	69.45	69.45	69.62	69.39	14,458
January 06, 2026	69.52	69.43	69.43	69.83	69.39	9,152
January 05, 2026	69.61	69.48	69.48	69.77	69.47	7,544
January 02, 2026	69.68	69.46	69.46	69.68	69.45	935
December 31, 2025	69.25	69.51	69.51	69.73	69.25	1,893
December 30, 2025	69.69	69.7	69.7	69.9	69.61	2,121
December 29, 2025	69.75	69.64	69.64	69.89	69.53	1,140
December 24, 2025	69.55	69.53	69.53	69.64	69.45	910
December 23, 2025	69.53	69.57	69.47	69.67	69.41	3,582
December 22, 2025	69.9	69.53	69.53	69.9	69.49	10,941
December 19, 2025	69.55	69.54	69.54	69.58	69.45	20,157
December 18, 2025	69.31	69.53	69.53	69.54	69.31	9,040
December 17, 2025	69.76	69.16	69.16	69.76	69.16	6,413
December 16, 2025	69.4	69.4	69.4	69.47	69.32	11,525
December 15, 2025	69.22	69.26	69.26	69.4	69.22	2,163
December 12, 2025	69.55	69.19	69.19	69.55	69.19	2,035
December 11, 2025	69.46	69.3	69.3	69.46	69.08	2,804
December 10, 2025	69.22	69.39	69.09	69.39	69.11	9,240
December 09, 2025	69.35	69.25	68.95	69.45	69.2	2,939
December 08, 2025	69.65	69.31	69.01	69.68	69.28	2,030
December 05, 2025	69.76	69.69	69.39	69.82	69.64	2,114
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

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