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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	91.56	92.06	92.06	92.13	91.49	39,822
September 04, 2025	91.27	91.33	91.33	91.44	91.15	1,924
September 03, 2025	91	91.12	91.12	91.17	90.57	1.15M
September 02, 2025	91	90.54	90.54	91.09	90.47	106,662
September 01, 2025	91.04	90.99	90.99	91.12	90.87	2,661
August 29, 2025	91.18	91.07	91.07	91.43	90.97	59,071
August 28, 2025	90.89	91.06	91.06	91.11	90.55	106,974
August 27, 2025	90.78	90.53	90.53	90.85	90.53	67,532
August 26, 2025	90.79	90.63	90.63	91.04	90.53	28,413
August 22, 2025	90.54	91.15	91.15	91.31	90.54	28,381
August 21, 2025	91.24	90.67	90.67	91.24	90.6	41,297
August 20, 2025	90.84	90.91	90.91	91.12	90.7	87,860
August 19, 2025	90.7	91.02	91.02	91.46	90.7	10,900
August 18, 2025	90.95	90.86	90.86	91.48	90.75	30,306
August 15, 2025	90.83	90.87	90.87	91.45	90.83	34,966
August 14, 2025	91.23	90.99	90.99	91.54	90.99	22,741
August 13, 2025	91.29	91.63	91.15	91.78	91.05	109,880
August 12, 2025	91.03	91.15	90.67	91.28	90.94	59,927
August 11, 2025	90.94	90.95	90.47	91.06	90.85	8,279
August 08, 2025	90.94	90.78	90.78	91	90.77	133,870
August 07, 2025	90.8	90.91	90.91	91	90.19	78,826
August 06, 2025	90.92	90.65	90.65	90.92	90.6	26,339
August 05, 2025	90.63	90.65	90.65	90.98	90.28	86,099
August 04, 2025	90.27	90.52	90.52	90.62	89.8	32,621
August 01, 2025	90.37	90.28	90.28	90.38	89.7	25,476
July 31, 2025	90.59	90.19	90.19	90.59	90.05	22,999
July 30, 2025	90.21	89.96	89.96	90.48	89.93	12,116
July 29, 2025	89.8	90.17	90.17	90.17	89.79	229,699
July 28, 2025	89.86	89.75	89.75	90	89.67	28,647
July 25, 2025	89.61	89.67	89.67	90.04	89.48	3,031
July 24, 2025	89.26	89.65	89.65	89.76	89.26	62,124
July 23, 2025	89.39	89.56	89.56	89.6	89.33	31,205
July 22, 2025	89.3	89.59	89.59	89.67	89.3	47,260
July 21, 2025	89.27	89.61	89.61	89.65	89	1,669
July 18, 2025	88.95	89.13	89.13	89.4	88.93	8,489
July 17, 2025	88.65	88.88	88.88	89.21	88.62	77,887
July 16, 2025	89.21	89.03	88.59	89.58	89	55,095
July 15, 2025	89.4	89.13	88.69	89.86	89.13	34,335
July 14, 2025	89.17	89.37	88.93	89.5	89.03	84,463
July 11, 2025	89.73	89.49	89.49	89.87	89.47	51,883
July 10, 2025	90.37	89.83	89.83	90.37	89.68	54,665
July 09, 2025	89.35	89.61	89.61	89.81	89.35	22,838
July 08, 2025	89.63	89.32	89.32	89.9	89.28	102,712
July 07, 2025	90.44	89.71	89.71	90.44	89.68	91,737
July 04, 2025	90.4	89.96	89.96	90.4	89.82	5,395
July 03, 2025	90.55	90.04	90.04	90.55	89.71	55,031
July 02, 2025	89.98	89.86	89.86	90.37	89.64	28,260
July 01, 2025	89.93	89.89	89.89	90.04	89.45	178,641
June 30, 2025	89.5	89.65	89.65	89.65	89.32	87,494
June 27, 2025	89.37	89.35	89.35	89.5	88.8	9,909
June 26, 2025	89.25	89.37	89.37	89.49	89.11	16,293
June 25, 2025	89.07	88.95	88.95	89.48	88.78	23,280
June 24, 2025	88.74	89.08	89.08	89.1	88.39	17,142
June 23, 2025	87.79	88.58	88.58	88.72	87.78	66,642
June 20, 2025	88.8	88.43	88.43	88.8	88.11	18,254
June 19, 2025	88.8	88.1	88.1	88.8	87.98	7,564
June 18, 2025	88.23	88.55	88.55	88.55	88.21	279,993
June 17, 2025	88.29	88.45	88.45	88.66	88.2	47,855
June 16, 2025	88.23	88.41	88.41	88.56	88.2	177,125
June 13, 2025	88.51	88.22	88.22	88.51	88.15	58,283

iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) (IEMB.L) LSE