iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (BIT:IEMB)
Italy · Delayed Price · Currency is EUR 78.06
-0.73 (-0.93%)
Aug 1, 2025, 5:35 PM CET
BIT:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.70 | 78.80 | 77.82 | 78.06 | 78.06 | -0.93% | 15,992 |
| Jul 31, 2025 | 78.76 | 79.00 | 78.70 | 78.79 | 78.79 | 0.59% | 23,198 |
| Jul 30, 2025 | 78.11 | 78.53 | 77.92 | 78.33 | 78.33 | 0.28% | 23,576 |
| Jul 29, 2025 | 77.75 | 78.19 | 77.58 | 78.11 | 78.11 | 1.20% | 15,197 |
| Jul 28, 2025 | 76.73 | 77.20 | 76.73 | 77.18 | 77.18 | 1.01% | 13,780 |
| Jul 25, 2025 | 76.29 | 76.54 | 76.20 | 76.41 | 76.41 | 0.28% | 16,945 |
| Jul 24, 2025 | 76.28 | 76.30 | 75.99 | 76.20 | 76.20 | -0.30% | 18,510 |
| Jul 23, 2025 | 76.20 | 76.45 | 76.18 | 76.43 | 76.43 | 0.21% | 18,465 |
| Jul 22, 2025 | 76.50 | 76.62 | 76.27 | 76.27 | 76.27 | -0.22% | 9,787 |
| Jul 21, 2025 | 76.59 | 76.77 | 76.41 | 76.44 | 76.44 | -0.04% | 19,166 |
| Jul 18, 2025 | 76.54 | 76.61 | 76.38 | 76.47 | 76.47 | -0.31% | 13,477 |
| Jul 17, 2025 | 76.66 | 76.76 | 76.46 | 76.71 | 76.71 | 0.92% | 8,802 |
| Jul 16, 2025 | 76.62 | 77.24 | 76.01 | 76.01 | 75.63 | -1.05% | 25,307 |
| Jul 15, 2025 | 76.57 | 76.86 | 76.53 | 76.82 | 76.44 | 0.39% | 14,225 |
| Jul 14, 2025 | 76.46 | 76.60 | 76.36 | 76.52 | 76.14 | -0.10% | 6,554 |
| Jul 11, 2025 | 77.00 | 77.00 | 76.56 | 76.60 | 76.22 | -0.39% | 7,738 |
| Jul 10, 2025 | 76.66 | 76.90 | 76.53 | 76.90 | 76.51 | 0.50% | 6,798 |
| Jul 9, 2025 | 76.28 | 76.61 | 76.28 | 76.52 | 76.14 | 0.29% | 10,769 |
| Jul 8, 2025 | 76.33 | 76.48 | 76.20 | 76.30 | 75.92 | -0.17% | 5,701 |
| Jul 7, 2025 | 76.61 | 76.70 | 76.41 | 76.43 | 76.05 | -0.09% | 11,588 |
| Jul 4, 2025 | 76.56 | 76.56 | 76.38 | 76.50 | 76.12 | -0.09% | 5,159 |
| Jul 3, 2025 | 76.42 | 76.63 | 76.23 | 76.57 | 76.19 | 0.31% | 8,082 |
| Jul 2, 2025 | 76.34 | 76.42 | 76.23 | 76.33 | 75.95 | -0.12% | 13,310 |
| Jul 1, 2025 | 76.48 | 76.48 | 76.03 | 76.42 | 76.04 | 0.13% | 11,452 |
| Jun 30, 2025 | 76.15 | 76.45 | 76.15 | 76.32 | 75.94 | 0.10% | 16,594 |
| Jun 27, 2025 | 76.22 | 76.36 | 76.02 | 76.24 | 75.86 | - | 11,667 |
| Jun 26, 2025 | 76.32 | 76.41 | 76.00 | 76.24 | 75.86 | -0.47% | 16,518 |
| Jun 25, 2025 | 76.91 | 76.96 | 76.50 | 76.60 | 76.22 | 0.05% | 12,932 |
| Jun 24, 2025 | 76.75 | 76.75 | 76.41 | 76.56 | 76.18 | -0.25% | 12,420 |
| Jun 23, 2025 | 76.70 | 77.24 | 76.70 | 76.75 | 76.37 | 0.09% | 19,263 |
| Jun 20, 2025 | 76.80 | 76.87 | 76.50 | 76.68 | 76.30 | -0.22% | 10,531 |
| Jun 19, 2025 | 76.61 | 76.95 | 76.61 | 76.85 | 76.46 | 0.18% | 6,563 |
| Jun 18, 2025 | 76.61 | 76.97 | 76.61 | 76.71 | 76.33 | 0.08% | 5,990 |
| Jun 17, 2025 | 76.35 | 76.66 | 76.35 | 76.65 | 76.27 | 0.39% | 6,410 |
| Jun 16, 2025 | 76.29 | 76.35 | 76.11 | 76.35 | 75.97 | - | 17,388 |
| Jun 13, 2025 | 76.55 | 76.85 | 76.35 | 76.35 | 75.97 | -0.33% | 12,760 |
| Jun 12, 2025 | 76.97 | 77.02 | 76.21 | 76.60 | 76.22 | -1.10% | 16,755 |
| Jun 11, 2025 | 77.85 | 77.85 | 77.41 | 77.45 | 76.66 | -0.27% | 17,074 |
| Jun 10, 2025 | 77.60 | 77.78 | 77.45 | 77.66 | 76.87 | 0.35% | 8,391 |
| Jun 9, 2025 | 77.25 | 77.51 | 77.08 | 77.39 | 76.60 | -0.04% | 13,922 |
| Jun 6, 2025 | 77.25 | 77.62 | 77.25 | 77.42 | 76.63 | 0.22% | 25,580 |
| Jun 5, 2025 | 77.60 | 77.70 | 77.07 | 77.25 | 76.46 | -0.34% | 15,838 |
| Jun 4, 2025 | 77.70 | 77.70 | 77.30 | 77.51 | 76.72 | 0.06% | 4,814 |
| Jun 3, 2025 | 77.02 | 77.63 | 76.90 | 77.46 | 76.67 | 0.78% | 17,065 |
| Jun 2, 2025 | 77.05 | 77.13 | 76.66 | 76.86 | 76.07 | -0.79% | 14,543 |
| May 30, 2025 | 77.80 | 77.80 | 77.36 | 77.47 | 76.68 | 0.21% | 8,396 |
| May 29, 2025 | 77.98 | 77.98 | 77.30 | 77.31 | 76.52 | -0.28% | 13,524 |
| May 28, 2025 | 77.57 | 77.70 | 77.31 | 77.53 | 76.74 | 0.13% | 20,071 |
| May 27, 2025 | 77.08 | 77.45 | 77.04 | 77.43 | 76.64 | 0.58% | 17,977 |
| May 26, 2025 | 76.69 | 76.98 | 76.62 | 76.98 | 76.19 | 0.05% | 7,505 |