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
February 20, 2026	94.4	94.1	94.1	94.4	93.99	152,161
February 19, 2026	94.62	93.98	93.98	94.62	93.91	28,201
February 18, 2026	94.65	94.69	94.28	94.72	94.3	53,743
February 17, 2026	94.74	94.6	94.19	94.74	94.28	55,404
February 16, 2026	94.49	94.56	94.56	94.73	94.43	1,226
February 13, 2026	94.35	94.48	94.48	94.54	94.15	12,245
February 12, 2026	94.1	94.24	94.24	94.31	94.01	67,691
February 11, 2026	93.96	93.96	93.96	94.17	93.86	19,813
February 10, 2026	93.99	94.09	94.09	94.09	93.53	35,926
February 09, 2026	93.55	93.75	93.75	93.78	93.49	68,709
February 06, 2026	93.47	93.53	93.53	93.6	93.34	90,575
February 05, 2026	93.63	93.39	93.39	93.63	93.15	125,059
February 04, 2026	93.49	93.17	93.17	93.49	93.13	138,668
February 03, 2026	93.5	93.08	93.08	93.5	93.08	136,854
February 02, 2026	93.31	93.14	93.14	93.4	93.01	51,489
January 30, 2026	93.03	93.14	93.14	93.29	92.97	91,474
January 29, 2026	93.21	93.15	93.15	93.39	93.05	106,184
January 28, 2026	93.43	93.18	93.18	93.48	93.18	85,834
January 27, 2026	93.45	93.37	93.37	93.49	93.33	57,925
January 26, 2026	93.3	93.39	93.39	93.49	93.23	13,831
January 23, 2026	93.19	93.12	93.12	93.26	93.07	50,798
January 22, 2026	93.09	93	93	93.21	92.89	81,349
January 21, 2026	92.59	92.8	92.8	92.83	92.47	88,787
January 20, 2026	92.47	92.49	92.49	92.68	92.12	96,119
January 19, 2026	92.76	92.62	92.62	92.91	92.53	18,979
January 16, 2026	93.21	92.91	92.91	93.21	92.86	36,605
January 15, 2026	93.05	93.05	93.05	93.15	92.86	712,190
January 14, 2026	93.22	93.38	92.89	93.38	93.14	101,010
January 13, 2026	93.29	93.23	93.22	93.58	93	79,026
January 12, 2026	93.23	93.34	93.34	93.52	93.13	60,678
January 09, 2026	93.38	93.31	93.31	93.42	93.13	159,511
January 08, 2026	93.3	93.13	93.13	93.53	92.95	187,912
January 07, 2026	93.5	93.38	93.38	93.55	93.26	65,847
January 06, 2026	93.45	93.38	93.38	93.71	93.35	64,119
January 05, 2026	93.35	93.45	93.45	93.77	93.32	119,184
January 02, 2026	93.45	93.35	93.35	94.02	93.32	11,699
December 31, 2025	93.64	93.68	93.68	94.16	93.58	8,427
December 30, 2025	93.92	93.67	93.67	93.92	93.53	236,971
December 29, 2025	93.6	93.63	93.63	94.14	93.5	48,932
December 24, 2025	93.45	93.34	93.34	94.01	93.34	800
December 23, 2025	93.53	93.44	93.44	93.72	93.21	7,428
December 22, 2025	93.37	93.37	93.37	93.5	93.3	11,806
December 19, 2025	93.25	93.33	93.33	93.63	93.25	174,351
December 18, 2025	93.16	93.38	93.38	93.46	93.08	126,505
December 17, 2025	93.37	93.05	93.05	93.64	92.97	34,769
December 16, 2025	93.08	93.21	93.21	93.54	92.97	36,903
December 15, 2025	92.95	93.08	93.08	93.21	92.91	11,629
December 12, 2025	92.93	92.78	92.78	93.03	92.78	24,997
December 11, 2025	92.94	93.01	93.01	93.1	92.7	83,377
December 10, 2025	92.96	93.1	92.68	93.1	92.8	45,358
December 09, 2025	93.12	92.98	92.56	93.16	92.85	31,292
December 08, 2025	93.45	93.02	92.6	93.69	93.02	47,862
December 05, 2025	93.55	93.49	93.07	93.72	93.49	62,408
December 04, 2025	93.66	93.55	93.55	93.67	93.43	251,759
December 03, 2025	93.84	93.69	93.69	93.84	93.42	30,508
December 02, 2025	93.01	93.3	93.3	93.47	93.01	64,070
December 01, 2025	93.5	93.27	93.27	93.73	93.03	78,026
November 28, 2025	93.74	93.44	93.44	93.74	93.32	9,841
November 27, 2025	93.73	93.49	93.49	93.73	93.31	18,574
November 26, 2025	93.36	93.37	93.37	93.5	93.24	25,935

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