Skip to main content
logo
iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (BIT:IEMB)
Italy flag Italy · Delayed Price · Currency is EUR
79.90
-0.08 (-0.10%)
Mar 17, 2026, 5:35 PM CET

BIT:IEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202679.8280.0179.5879.9079.90-0.10%28,495
Mar 16, 202680.2480.2479.7979.9879.98-0.12%42,768
Mar 13, 202680.2980.3780.0880.0880.080.01%11,519
Mar 12, 202680.2180.2679.9480.0780.070.04%41,438
Mar 11, 202680.1380.2980.0480.0480.04-25,062
Mar 10, 202679.9680.1979.8980.0480.040.26%15,203
Mar 9, 202679.9979.9979.5379.8379.83-0.11%13,574
Mar 6, 202680.8180.8179.9179.9279.92-1.10%13,017
Mar 5, 202680.6680.8780.3580.8180.810.37%34,171
Mar 4, 202680.0580.6779.9280.5180.510.47%10,675
Mar 3, 202680.3780.5780.0880.1380.13-0.14%38,298
Mar 2, 202679.9280.2879.7380.2480.240.61%42,424
Feb 27, 202679.7479.9579.7079.7579.75-0.14%14,190
Feb 26, 202679.9579.9579.7779.8679.860.05%10,408
Feb 25, 202679.8780.0079.8279.8279.82-0.16%16,528
Feb 24, 202680.0480.0479.8379.9579.950.10%25,683
Feb 23, 202679.6879.9679.5979.8779.870.01%13,473
Feb 20, 202680.1580.1579.6879.8679.86-0.05%11,403
Feb 19, 202679.9380.0679.6779.9079.90-0.20%15,681
Feb 18, 202679.8580.1579.8580.0679.71-22,619
Feb 17, 202679.8980.1079.8980.0679.710.21%16,933
Feb 16, 202679.5979.9079.5379.8979.540.40%15,585
Feb 13, 202679.3879.6979.3279.5779.220.37%14,259
Feb 12, 202679.2279.4179.1479.2878.930.13%17,986
Feb 11, 202678.8679.2878.8679.1878.830.14%20,028
Feb 10, 202678.7879.0778.7279.0778.720.33%18,452
Feb 9, 202678.9278.9478.5078.8178.47-0.44%22,417
Feb 6, 202679.2679.3679.0879.1678.810.06%14,865
Feb 5, 202678.9779.2178.8879.1178.76-13,159
Feb 4, 202678.7879.1178.7079.1178.760.36%18,368
Feb 3, 202678.9379.2078.8078.8378.49-0.18%26,975
Feb 2, 202678.5979.0978.4578.9778.630.61%26,840
Jan 30, 202677.8778.4977.8778.4978.150.59%120,324
Jan 29, 202677.8178.1877.7978.0377.69-0.12%19,069
Jan 28, 202677.8778.1877.7778.1277.780.18%28,260
Jan 27, 202678.4678.8477.9777.9877.64-0.69%30,095
Jan 26, 202678.8078.9078.4478.5278.18-0.90%39,934
Jan 23, 202679.4079.4079.2179.2378.88-0.01%13,328
Jan 22, 202679.7079.7479.2179.2478.89-0.04%33,463
Jan 21, 202679.0879.3978.8079.2778.920.62%37,753
Jan 20, 202679.1279.1278.3678.7878.44-0.94%35,132
Jan 19, 202679.8879.9079.5079.5379.18-0.67%9,204
Jan 16, 202680.1780.1880.0080.0779.72-0.10%7,601
Jan 15, 202679.9580.2679.8480.1579.800.11%12,005
Jan 14, 202680.0880.1779.9880.0679.290.04%19,157
Jan 13, 202679.9580.1879.8280.0379.260.15%18,120
Jan 12, 202679.8979.9879.6779.9179.15-0.42%22,808
Jan 9, 202679.9980.3079.9280.2579.480.45%16,666
Jan 8, 202680.0080.2479.6279.8979.13-0.01%14,013
Jan 7, 202680.0380.0579.8079.9079.140.06%34,648