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
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
November 25, 2025	93.1	93.22	93.22	93.5	93	214,775
November 24, 2025	93.03	93.08	93.08	93.52	92.99	73,489
November 21, 2025	92.9	92.89	92.89	93.3	92.23	10,625
November 20, 2025	93.05	92.9	92.9	93.57	92.46	358,476
November 19, 2025	92.77	92.87	92.87	92.96	92.69	117,747
November 18, 2025	92.85	92.71	92.71	93	92.54	16,348
November 17, 2025	92.75	92.94	92.94	93.01	92.63	129,333
November 14, 2025	92.79	92.89	92.89	92.9	92.56	439,788
November 13, 2025	93.5	92.96	92.96	93.5	92.95	53,253
November 12, 2025	94.01	93.7	93.22	94.01	93.51	88,639
November 11, 2025	93.36	93.51	93.03	93.61	93.36	3,928
November 10, 2025	93.13	93.37	92.89	93.61	93.13	227,469
November 07, 2025	93.19	93.08	93.08	93.44	93.02	90,170
November 06, 2025	92.92	93.19	93.19	93.41	92.7	138,294
November 05, 2025	93.06	92.97	92.97	93.38	92.87	144,997
November 04, 2025	93.27	93.18	93.18	93.51	93	177,832
November 03, 2025	93.77	93.26	93.26	94.08	93.26	10,582
October 31, 2025	93.77	93.5	93.5	93.77	93.4	54,426
October 30, 2025	93.8	93.41	93.41	93.8	93	108,331
October 29, 2025	93.8	93.84	93.84	94.24	93.78	21,862
October 28, 2025	94.21	93.8	93.8	94.21	93.75	198,284
October 27, 2025	93.38	93.77	93.77	93.85	93.37	121,913
October 24, 2025	92.99	92.97	92.97	93.27	92.8	25,273
October 23, 2025	93	93.01	93.01	93.01	92.77	101,722
October 22, 2025	93.59	92.92	92.92	93.59	92.85	351,927
October 21, 2025	93.07	93.32	93.32	93.36	92.94	165,031
October 20, 2025	92.5	92.87	92.87	93	92.46	302,670
October 17, 2025	92.96	92.41	92.41	92.96	92.32	16,605
October 16, 2025	92.76	92.54	92.54	92.76	92.45	9,490
October 15, 2025	92.69	93.03	92.58	93.06	92.44	278,474
October 14, 2025	92.43	92.52	92.07	92.98	92.25	51,584
October 13, 2025	92.43	92.37	91.92	92.48	92.09	20,491
October 10, 2025	92.83	92.09	91.64	92.83	92	29,780
October 09, 2025	92.82	92.35	91.9	92.82	92.35	896,801
October 08, 2025	92.41	92.54	92.09	92.6	92.38	144,860
October 07, 2025	92.48	92.38	91.93	92.58	92.3	151,663
October 06, 2025	92.51	92.39	91.94	92.69	92.39	341,182
October 03, 2025	92.84	92.6	92.6	92.84	92.48	36,294
October 02, 2025	92.51	92.36	92.36	92.8	92.24	81,030
October 01, 2025	91.95	92.25	92.25	92.38	91.91	28,286
September 30, 2025	92.49	92.24	92.24	92.49	92.22	36,327
September 29, 2025	92.36	92.37	92.37	92.83	92.31	48,450
September 26, 2025	92.22	92.25	92.25	92.6	92.17	15,532
September 25, 2025	92.51	92.18	92.18	92.57	92.1	31,701
September 24, 2025	92.65	92.41	92.41	92.65	92.32	699,040
September 23, 2025	92.43	92.34	92.34	92.43	92.2	20,702
September 22, 2025	91.92	92.03	92.03	92.23	91.73	471,859
September 19, 2025	92.02	91.82	91.82	92.29	91.81	45,675
September 18, 2025	92.5	92.2	92.2	92.92	92.16	9,807
September 17, 2025	92.48	92.64	92.64	92.96	92.3	49,817
September 16, 2025	92.47	92.45	92.45	94.42	92.42	52,803
September 15, 2025	92.18	92.46	92.46	92.53	92.17	838,083
September 12, 2025	92.35	92.13	92.13	92.64	92.13	89,482

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