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
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
September 11, 2025	92.03	92.5	92.5	92.56	92.03	51,628
September 10, 2025	92.5	92.34	91.92	92.5	91.93	105,633
September 09, 2025	92.1	91.91	91.49	92.23	91.91	40,132
September 08, 2025	92.61	92.05	91.63	92.61	91.66	133,636
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

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