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
February 20, 2026	47.47	47.62	47.62	47.69	47.47	7,818
February 19, 2026	47.83	47.54	47.54	47.83	47.4	208,001
February 18, 2026	47.84	47.8	47.8	47.84	47.67	1,470
February 17, 2026	47.89	47.75	47.75	47.89	47.6	484,715
February 16, 2026	47.89	47.79	47.79	47.9	47.73	10,023
February 13, 2026	47.79	47.73	47.73	47.81	47.59	19,095
February 12, 2026	47.75	47.72	47.72	47.88	47.66	80,485
February 11, 2026	47.72	47.66	47.66	47.8	47.49	40,252
February 10, 2026	47.73	47.68	47.68	47.84	47.61	58,320
February 09, 2026	47.22	47.59	47.59	47.7	47.22	38,885
February 06, 2026	47.12	47.42	47.42	47.42	47.12	42,372
February 05, 2026	47.55	47.23	47.23	47.55	47.18	2,295
February 04, 2026	47.73	47.32	47.32	47.73	47.15	61,622
February 03, 2026	47.18	47.49	47.49	47.49	47.18	10,753
February 02, 2026	47.13	47.13	47.13	47.27	47.07	3,637
January 30, 2026	47.67	47.28	47.28	47.67	47.28	34,168
January 29, 2026	47.41	47.48	47.48	47.77	47.32	23,000
January 28, 2026	47.82	47.41	47.41	47.82	47.41	131,066
January 27, 2026	47.29	47.49	47.49	47.49	47.13	114,072
January 26, 2026	47.11	47.29	47.29	47.31	47.07	195,944
January 23, 2026	46.99	47	47	47	46.89	78,993
January 22, 2026	46.67	46.87	46.87	46.87	46.67	55,787
January 21, 2026	46.54	46.65	46.65	46.7	46.45	73,641
January 20, 2026	46.57	46.5	46.5	46.57	46.38	443,043
January 19, 2026	46.11	46.48	46.48	46.5	46.11	15,650
January 16, 2026	46.72	46.44	46.44	46.72	46.4	62,179
January 15, 2026	46.52	46.56	46.56	46.6	46.44	133,595
January 14, 2026	47.9	47.93	47.93	47.93	47.79	26,484
January 13, 2026	47.84	47.85	47.85	47.88	47.68	152,718
January 12, 2026	48.11	47.84	47.84	48.11	47.82	12,355
January 09, 2026	47.67	47.71	47.71	47.85	47.63	10,494
January 08, 2026	47.9	47.72	47.72	47.9	47.68	18,331
January 07, 2026	48.1	47.81	47.81	48.1	47.8	18,568
January 06, 2026	47.89	47.86	47.86	47.99	47.79	25,158
January 05, 2026	47.72	47.79	47.79	47.84	47.63	45,879
January 02, 2026	47.56	47.73	47.73	47.87	47.46	12,112
December 31, 2025	47.91	47.73	47.73	47.91	47.62	2,308
December 30, 2025	47.83	47.65	47.65	47.83	47.52	9,408
December 29, 2025	47.66	47.48	47.48	47.88	47.31	72,779
December 24, 2025	47.56	47.69	47.69	47.74	47.34	1,022
December 23, 2025	47.5	47.5	47.5	47.52	47.23	6,502
December 22, 2025	47.39	47.36	47.36	47.48	47.22	4,845
December 19, 2025	47.21	47.37	47.37	47.39	47.21	9,787
December 18, 2025	47.48	47.27	47.27	47.48	47.22	42,350
December 17, 2025	47.02	47.21	47.21	47.29	47.02	11,507
December 16, 2025	47.49	47.29	47.29	47.49	47.13	14,883
December 15, 2025	47.01	47.23	47.23	47.38	47.01	65,974
December 12, 2025	47.2	47.13	47.13	47.34	47.13	71,223
December 11, 2025	47	47.18	47.18	47.28	46.96	93,183
December 10, 2025	46.98	46.99	46.99	46.99	46.89	14,119
December 09, 2025	46.71	47.06	47.06	47.15	46.71	23,004
December 08, 2025	47.41	47.02	47.02	47.41	46.98	7,051
December 05, 2025	47.05	47.11	47.11	47.38	47.05	36,203
December 04, 2025	47.3	47.16	47.16	47.3	47.16	17,601
December 03, 2025	47.15	47.2	47.2	47.28	47.09	18,643
December 02, 2025	47	46.95	46.95	47.04	46.92	51,019
December 01, 2025	47.15	47.05	47.05	47.15	46.91	113,591
November 28, 2025	47.14	47.06	47.06	47.14	46.86	2,098
November 27, 2025	47.02	47.03	47.03	47.03	46.91	6,616
November 26, 2025	46.89	46.93	46.93	47.02	46.82	13,417

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