iShares J.P. Morgan EM Local Govt Bond UCITS ETF - IEML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.57	45.63	45.63	45.71	45.54	4,164
August 14, 2025	45.7	45.55	45.55	45.9	45.53	50,599
August 13, 2025	45.64	45.68	45.68	45.8	45.61	503,485
August 12, 2025	45.64	45.6	45.6	45.64	45.31	75,334
August 11, 2025	45.52	45.31	45.31	45.59	45.31	10,146
August 08, 2025	45.67	45.54	45.54	45.67	45.4	12,607
August 07, 2025	45.32	45.31	45.31	45.61	45.31	12,644
August 06, 2025	45.4	45.31	45.31	45.4	44.87	75,631
August 05, 2025	45.2	45.06	45.06	45.2	44.96	4,551
August 04, 2025	45.28	45.08	45.08	45.28	44.78	682,789
August 01, 2025	44.42	45.04	45.04	45.05	44.42	120,137
July 31, 2025	44.53	44.65	44.65	44.94	44.53	1.2M
July 30, 2025	44.95	44.76	44.76	44.97	44.66	31,132
July 29, 2025	45	44.94	44.94	45	44.71	15,829
July 28, 2025	45.18	44.95	44.95	45.37	44.95	21,451
July 25, 2025	45.32	45.15	45.15	45.45	45.15	1,150
July 24, 2025	45.35	45.36	45.36	45.63	45.32	33,347
July 23, 2025	45.3	45.34	45.34	45.53	45.25	17,428
July 22, 2025	45.13	45.31	45.31	45.4	45.13	6,826
July 21, 2025	45.1	45.28	45.28	45.28	45.04	10,906
July 18, 2025	44.81	45.17	45.17	45.2	44.81	6,693
July 17, 2025	44.92	44.95	44.95	45.03	44.75	82,744
July 16, 2025	46.39	46.25	45.06	46.43	45.97	51,280
July 15, 2025	46.44	46.09	44.9	46.44	46.09	759,828
July 14, 2025	45.92	46.2	45.01	46.44	45.92	24,097
July 11, 2025	46.48	46.35	45.16	46.48	46.05	43,203
July 10, 2025	46.57	46.3	45.11	46.57	46.14	102,771
July 09, 2025	46.1	46.36	45.17	46.47	46.1	64,808
July 08, 2025	46.44	46.33	45.14	46.62	46.2	155,754
July 07, 2025	46.21	46.37	45.18	46.56	46.21	52,592
July 04, 2025	46.86	46.63	45.43	46.86	46.47	104,256
July 03, 2025	46.7	46.65	45.45	46.77	46.37	75,433
July 02, 2025	46.47	46.45	45.25	46.65	46.25	23,585
July 01, 2025	46.5	46.43	45.24	46.59	46.33	148,917
June 30, 2025	46.3	46.31	45.12	46.31	46.01	288,119
June 27, 2025	45.88	46.09	44.9	46.3	45.88	67,145
June 26, 2025	46.1	46.15	44.96	46.2	46.02	119,513
June 25, 2025	45.81	45.87	44.69	45.99	45.81	17,810
June 24, 2025	45.74	45.89	44.71	45.9	45.74	17,987
June 23, 2025	45.51	45.38	45.38	45.51	45.08	67,300
June 20, 2025	45.23	45.47	45.47	45.59	45.23	15,539
June 19, 2025	45.62	45.4	45.4	45.62	45.18	3,329
June 18, 2025	45.51	45.58	45.58	45.7	45.29	66,875
June 17, 2025	45.63	45.53	45.53	45.67	45.53	7,175
June 16, 2025	45.62	45.61	45.61	45.77	45.38	79,796
June 13, 2025	45.54	45.54	45.54	45.63	45.37	6,046
June 12, 2025	45.58	45.74	45.74	45.86	45.58	166,342
June 11, 2025	45.54	45.59	45.59	45.66	45.24	27,170
June 10, 2025	45.59	45.45	45.45	45.59	45.19	49,671
June 09, 2025	45.5	45.48	45.48	45.62	45.26	7,963
June 06, 2025	45.67	45.29	45.29	45.67	45.28	108,601
June 05, 2025	45.45	45.49	45.49	45.59	45.37	32,876
June 04, 2025	45.24	45.45	45.45	45.46	45.24	9,351
June 03, 2025	45.49	45.26	45.26	45.49	45.15	60,035
June 02, 2025	45.35	45.28	45.28	45.35	44.89	325,492
May 30, 2025	45.43	45.04	45.04	45.44	44.92	915,014
May 29, 2025	45.3	45.3	45.3	45.3	44.96	7,100
May 28, 2025	45.1	45.01	45.01	45.18	44.99	107,648
May 27, 2025	45.13	45.08	45.08	45.3	45.03	211,701
May 23, 2025	44.9	45.08	45.08	45.08	44.9	56,111

iShares J.P. Morgan EM Local Govt Bond UCITS ETF (IEML.L) LSE