iShares J. P. Morgan $ EM Bond EUR Hedged UCITS ETF (BIT:EMBE)
Italy · Delayed Price · Currency is EUR 68.00
-0.01 (-0.01%)
Mar 16, 2026, 5:35 PM CET
BIT:EMBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 67.96 | 68.01 | 67.86 | 67.90 | - | -0.16% | 10,840 |
| Mar 13, 2026 | 68.31 | 68.36 | 67.90 | 68.01 | 68.01 | -0.48% | 14,810 |
| Mar 12, 2026 | 68.50 | 68.73 | 68.31 | 68.34 | 68.34 | -0.60% | 25,491 |
| Mar 11, 2026 | 68.75 | 69.11 | 68.72 | 68.75 | 68.75 | -0.71% | 29,258 |
| Mar 10, 2026 | 68.86 | 69.29 | 68.86 | 69.24 | 69.24 | 0.83% | 31,241 |
| Mar 9, 2026 | 68.57 | 68.67 | 67.85 | 68.67 | 68.67 | -0.62% | 38,086 |
| Mar 6, 2026 | 69.11 | 69.27 | 68.62 | 69.10 | 69.10 | -0.35% | 14,067 |
| Mar 5, 2026 | 69.56 | 69.58 | 69.19 | 69.34 | 69.34 | -0.36% | 16,599 |
| Mar 4, 2026 | 69.29 | 69.59 | 69.00 | 69.59 | 69.59 | 0.84% | 45,473 |
| Mar 3, 2026 | 69.33 | 69.44 | 68.83 | 69.01 | 69.01 | -0.76% | 253,646 |
| Mar 2, 2026 | 69.73 | 69.73 | 69.37 | 69.54 | 69.54 | -0.60% | 37,735 |
| Feb 27, 2026 | 69.95 | 70.07 | 69.84 | 69.96 | 69.96 | -0.06% | 19,769 |
| Feb 26, 2026 | 70.10 | 70.10 | 69.85 | 70.00 | 70.00 | - | 9,260 |
| Feb 25, 2026 | 69.99 | 70.00 | 69.86 | 70.00 | 70.00 | 0.23% | 13,311 |
| Feb 24, 2026 | 69.99 | 69.99 | 69.84 | 69.84 | 69.84 | -0.21% | 9,574 |
| Feb 23, 2026 | 69.92 | 70.00 | 69.84 | 69.99 | 69.99 | 0.14% | 11,352 |
| Feb 20, 2026 | 69.84 | 69.94 | 69.79 | 69.89 | 69.89 | 0.07% | 14,440 |
| Feb 19, 2026 | 69.97 | 69.98 | 69.74 | 69.84 | 69.84 | -0.64% | 15,864 |
| Feb 18, 2026 | 70.20 | 70.36 | 70.20 | 70.29 | 69.98 | -0.01% | 19,670 |
| Feb 17, 2026 | 70.26 | 70.35 | 70.21 | 70.30 | 69.99 | - | 14,888 |
| Feb 16, 2026 | 70.16 | 70.35 | 70.10 | 70.30 | 69.99 | 0.17% | 19,498 |
| Feb 13, 2026 | 69.92 | 70.22 | 69.88 | 70.18 | 69.88 | 0.41% | 14,664 |
| Feb 12, 2026 | 69.88 | 70.02 | 69.83 | 69.89 | 69.59 | 0.07% | 12,438 |
| Feb 11, 2026 | 70.00 | 70.00 | 69.70 | 69.84 | 69.54 | -0.01% | 23,111 |
| Feb 10, 2026 | 69.52 | 69.90 | 69.52 | 69.85 | 69.55 | 0.26% | 12,642 |
| Feb 9, 2026 | 69.54 | 69.67 | 69.45 | 69.67 | 69.37 | 0.23% | 45,258 |
| Feb 6, 2026 | 69.33 | 69.52 | 69.33 | 69.51 | 69.21 | 0.16% | 13,022 |
| Feb 5, 2026 | 69.33 | 69.47 | 69.22 | 69.40 | 69.10 | 0.25% | 14,030 |
| Feb 4, 2026 | 69.23 | 69.42 | 69.23 | 69.23 | 68.93 | - | 22,023 |
| Feb 3, 2026 | 69.39 | 69.39 | 69.15 | 69.23 | 68.93 | -0.06% | 25,469 |
| Feb 2, 2026 | 69.26 | 69.42 | 69.18 | 69.27 | 68.97 | -0.13% | 25,937 |
| Jan 30, 2026 | 69.02 | 69.36 | 68.95 | 69.36 | 69.06 | 0.20% | 15,523 |
| Jan 29, 2026 | 69.26 | 69.35 | 69.15 | 69.22 | 68.92 | -0.06% | 25,086 |
| Jan 28, 2026 | 69.42 | 69.43 | 69.26 | 69.26 | 68.96 | -0.19% | 18,647 |
| Jan 27, 2026 | 69.59 | 69.59 | 69.36 | 69.39 | 69.09 | -0.10% | 27,079 |
| Jan 26, 2026 | 69.42 | 69.48 | 69.34 | 69.46 | 69.16 | 0.19% | 29,967 |
| Jan 23, 2026 | 69.35 | 69.35 | 69.11 | 69.33 | 69.03 | 0.23% | 8,413 |
| Jan 22, 2026 | 69.16 | 69.29 | 69.11 | 69.17 | 68.87 | 0.22% | 33,410 |
| Jan 21, 2026 | 68.75 | 69.02 | 68.75 | 69.02 | 68.72 | 0.60% | 24,118 |
| Jan 20, 2026 | 68.91 | 68.91 | 68.58 | 68.61 | 68.31 | -0.38% | 49,680 |
| Jan 19, 2026 | 68.98 | 69.23 | 68.82 | 68.87 | 68.57 | -0.32% | 46,484 |
| Jan 16, 2026 | 69.13 | 69.23 | 68.99 | 69.09 | 68.79 | -0.16% | 12,891 |
| Jan 15, 2026 | 69.10 | 69.26 | 69.07 | 69.20 | 68.90 | -0.27% | 11,735 |
| Jan 14, 2026 | 69.40 | 69.42 | 69.30 | 69.39 | 68.75 | 0.13% | 39,634 |
| Jan 13, 2026 | 69.32 | 69.46 | 69.30 | 69.30 | 68.66 | -0.17% | 16,180 |
| Jan 12, 2026 | 69.39 | 69.44 | 69.23 | 69.42 | 68.78 | 0.03% | 42,596 |
| Jan 9, 2026 | 69.29 | 69.61 | 69.22 | 69.40 | 68.76 | 0.19% | 12,174 |
| Jan 8, 2026 | 69.46 | 69.46 | 69.17 | 69.27 | 68.63 | -0.29% | 15,482 |
| Jan 7, 2026 | 69.47 | 69.60 | 69.36 | 69.47 | 68.82 | 0.06% | 243,179 |
| Jan 6, 2026 | 69.52 | 69.56 | 69.35 | 69.43 | 68.79 | -0.13% | 25,988 |