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
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
September 11, 2025	68.95	69.26	69.26	69.29	68.95	3,425
September 10, 2025	68.83	69.05	68.75	69.05	68.75	1,793
September 09, 2025	69	68.83	68.54	69	68.81	1,438
September 08, 2025	68.99	68.88	68.58	68.99	68.63	18,880
September 05, 2025	68.7	68.88	68.88	68.93	68.5	6,200
September 04, 2025	68.27	68.39	68.39	68.39	68.19	1,056
September 03, 2025	68.25	68.18	68.18	68.25	67.77	22,719
September 02, 2025	68.15	67.78	67.78	68.23	67.76	10,447
September 01, 2025	68.24	68.15	68.15	68.26	68.05	7,227
August 29, 2025	68.06	68.14	68.14	68.28	68.06	10,527
August 28, 2025	68.33	68.19	68.19	68.33	67.82	16,841
August 27, 2025	68.25	67.85	67.85	68.25	67.81	7,953
August 26, 2025	68.28	67.92	67.92	68.28	67.88	4,094
August 22, 2025	68.24	68.34	68.34	68.42	67.81	115,902
August 21, 2025	67.89	67.9	67.9	68.42	67.85	19,121
August 20, 2025	68.47	68.08	68.08	68.47	68.06	16,898
August 19, 2025	68.45	68.18	68.18	68.45	68.13	17,916
August 18, 2025	68.1	68.11	68.11	68.45	67.82	4,355
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

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