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
August 15, 2025	68.27	68.07	68.07	68.64	68.06	2,165
August 14, 2025	68.7	68.27	68.27	68.7	68.19	20,707
August 13, 2025	68.69	68.72	68.72	68.76	68.4	2,330
August 12, 2025	68	68.31	68.31	68.52	68	11,120
August 11, 2025	68.18	68.21	68.21	68.56	68.12	41,534
August 08, 2025	68.17	68.11	68.11	68.23	68.1	1,636
August 07, 2025	68.37	68.07	68.07	68.38	68.03	4,598
August 06, 2025	68.23	68.02	68.02	68.23	67.91	1,256
August 05, 2025	68.38	68.02	68.02	68.38	67.92	2,565
August 04, 2025	67.72	67.94	67.94	67.98	67.53	8,336
August 01, 2025	67.63	67.72	67.72	67.72	67.3	3,501
July 31, 2025	67.75	67.58	67.58	67.75	67.52	17,301
July 30, 2025	67.75	67.54	67.54	67.75	67.5	6,462
July 29, 2025	67.72	67.6	67.6	67.72	67.2	5,706
July 28, 2025	67.52	67.26	67.26	67.65	67.26	5,780
July 25, 2025	67.2	67.2	67.2	67.57	67.14	892
July 24, 2025	66.88	67.28	67.28	67.53	66.88	1,006
July 23, 2025	67.23	67.21	67.21	67.27	67.14	14,835
July 22, 2025	67.4	67.26	67.26	67.4	67.02	22,939
July 21, 2025	66.63	67.24	67.24	67.35	66.63	59
July 18, 2025	67.11	66.91	66.91	67.11	66.75	6,684
July 17, 2025	66.94	66.74	66.74	66.94	66.52	20,369
July 16, 2025	66.72	66.89	66.59	67	66.72	25,302
July 15, 2025	67.1	66.94	66.64	67.31	66.94	139,618
July 14, 2025	67.04	67.11	66.8	67.45	67	137,373
July 11, 2025	67.71	67.22	66.92	67.71	67.22	545
July 10, 2025	67.21	67.46	67.15	67.83	67.2	2,385
July 09, 2025	67.18	67.37	67.07	67.37	67.14	12,445
July 08, 2025	67.63	67.09	66.79	67.63	67.03	6,128
July 07, 2025	67.87	67.3	67.3	67.87	67.3	4,319
July 04, 2025	67.89	67.58	67.58	67.99	67.56	2,495
July 03, 2025	67.69	67.68	67.68	67.85	67.47	13,574
July 02, 2025	67.63	67.42	67.42	67.67	67.42	5,654
July 01, 2025	67.58	67.51	67.51	67.64	67.49	1,454
June 30, 2025	67.11	67.33	67.33	67.33	67.11	4,796
June 27, 2025	66.71	67.06	67.06	67.53	66.71	11,328
June 26, 2025	67.16	67.08	67.08	67.18	67.01	8,143
June 25, 2025	67.08	66.88	66.88	67.08	66.88	15,393
June 24, 2025	66.86	66.96	66.96	66.96	66.71	19,115
June 23, 2025	66.73	66.53	66.53	66.73	66.21	5,120
June 20, 2025	66.2	66.58	66.58	66.8	66.2	3,059
June 19, 2025	66.4	66.33	66.33	66.58	66.25	4,745
June 18, 2025	66.59	66.52	66.52	66.59	66.44	5,082
June 17, 2025	66.42	66.46	66.46	66.57	66.38	4,428
June 16, 2025	66.4	66.53	66.53	66.69	66.3	898
June 13, 2025	66.7	66.36	66.36	66.7	66.36	17,205
June 12, 2025	66.88	66.67	66.67	66.88	66.6	1,929
June 11, 2025	66.77	66.94	66.61	66.99	66.69	3,747
June 10, 2025	66.61	66.64	66.3	66.87	66.57	14,291
June 09, 2025	66.36	66.53	66.2	66.76	66.36	667
June 06, 2025	66.4	66.44	66.1	66.65	66.4	2,657
June 05, 2025	66.5	66.59	66.26	66.79	66.5	7,941
June 04, 2025	66.71	66.68	66.35	66.71	66.43	39,013
June 03, 2025	66.26	66.23	65.9	66.4	66.16	7,795
June 02, 2025	66.22	66.07	66.07	66.42	66.02	2,949
May 30, 2025	66.3	66.22	66.22	66.46	66.15	1,269
May 29, 2025	66.42	66.24	66.24	66.42	66	11
May 28, 2025	66.34	66.05	66.05	66.35	65.89	4,383
May 27, 2025	65.89	66.12	66.12	66.2	65.7	6,837
May 26, 2025	65.81	65.81	65.81	65.81	65.81	748

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