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
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
November 25, 2025	46.65	46.85	46.85	46.88	46.65	15,528
November 24, 2025	46.89	46.59	46.59	46.89	46.3	717
November 21, 2025	46.43	46.53	46.53	46.9	46.43	33,632
November 20, 2025	46.55	46.74	46.74	46.83	46.55	16,999
November 19, 2025	46.59	46.79	46.79	47	46.59	34,074
November 18, 2025	46.66	46.72	46.72	46.78	46.61	15,812
November 17, 2025	47.06	46.81	46.81	47.06	46.81	5,320
November 14, 2025	46.95	46.9	46.9	46.95	46.69	11,679
November 13, 2025	46.9	46.94	46.94	47.05	46.67	3,655
November 12, 2025	46.64	46.85	46.85	46.89	46.64	70,523
November 11, 2025	46.9	46.82	46.82	46.91	46.66	23,659
November 10, 2025	46.89	46.63	46.63	46.89	46.53	483,373
November 07, 2025	46.49	46.58	46.58	46.65	46.48	13,874
November 06, 2025	46.34	46.39	46.39	46.49	46.29	20,488
November 05, 2025	46.42	46.27	46.27	46.42	46.2	6,043
November 04, 2025	46.34	46.23	46.23	46.35	46.19	33,577
November 03, 2025	46.38	46.32	46.32	46.47	46.32	7,387
October 31, 2025	46.45	46.38	46.38	46.45	46.33	844
October 30, 2025	46.55	46.41	46.41	46.69	46.29	37,332
October 29, 2025	46.46	46.7	46.7	46.8	46.46	42,519
October 28, 2025	46.56	46.77	46.77	46.77	46.41	4,378
October 27, 2025	46.67	46.46	46.46	46.67	46.42	5,418
October 24, 2025	46.47	46.47	46.47	46.47	46.47	42,737
October 23, 2025	46.14	46.41	46.41	46.5	46.14	3,893
October 22, 2025	46.21	46.41	46.41	46.61	46.21	17,009
October 21, 2025	46.47	46.37	46.37	46.47	46.32	202,134
October 20, 2025	46.18	46.47	46.47	46.73	46.18	11,012

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