iShares J. P. Morgan $ EM Bond EUR Hedged UCITS ETF (LON:EMBE)
London · Delayed Price · Currency is GBP · Price in EUR 69.71
-0.35 (-0.49%)
Oct 30, 2025, 12:41 PM BST
LON:EMBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 70.10 | 70.10 | 69.71 | 69.71 | 69.71 | -0.49% | 6,564 |
| Oct 29, 2025 | 70.13 | 70.13 | 69.98 | 70.06 | 70.06 | -0.10% | 8,320 |
| Oct 28, 2025 | 70.12 | 70.13 | 69.96 | 70.13 | 70.13 | 0.16% | 1,381 |
| Oct 27, 2025 | 69.49 | 70.02 | 69.49 | 70.02 | 70.02 | 0.72% | 7,832 |
| Oct 24, 2025 | 69.61 | 69.62 | 69.33 | 69.52 | 69.52 | 0.26% | 2,524 |
| Oct 23, 2025 | 69.46 | 69.63 | 69.06 | 69.34 | 69.34 | -0.10% | 8,861 |
| Oct 22, 2025 | 69.52 | 69.65 | 69.33 | 69.41 | 69.41 | -0.49% | 7,390 |
| Oct 21, 2025 | 69.50 | 69.76 | 69.41 | 69.75 | 69.75 | 0.50% | 11,196 |
| Oct 20, 2025 | 69.48 | 69.49 | 69.09 | 69.40 | 69.40 | 0.51% | 32,857 |
| Oct 17, 2025 | 69.19 | 69.19 | 68.96 | 69.05 | 69.05 | -0.14% | 6,468 |
| Oct 16, 2025 | 69.40 | 69.41 | 69.09 | 69.15 | 69.15 | -0.42% | 3,036 |
| Oct 15, 2025 | 69.25 | 69.50 | 69.17 | 69.44 | 69.13 | 0.68% | 9,162 |
| Oct 14, 2025 | 69.20 | 69.20 | 68.93 | 68.97 | 68.66 | 0.03% | 28,041 |
| Oct 13, 2025 | 69.06 | 69.06 | 68.90 | 68.95 | 68.64 | 0.33% | 3,068 |
| Oct 10, 2025 | 69.16 | 69.21 | 68.72 | 68.72 | 68.41 | -0.45% | 6,102 |
| Oct 9, 2025 | 69.11 | 69.16 | 69.01 | 69.03 | 68.72 | -0.19% | 7,485 |
| Oct 8, 2025 | 69.05 | 69.38 | 69.04 | 69.16 | 68.84 | 0.25% | 2,042 |
| Oct 7, 2025 | 69.15 | 69.15 | 68.97 | 68.99 | 68.68 | -0.09% | 1,559 |
| Oct 6, 2025 | 69.41 | 69.41 | 68.89 | 69.05 | 68.74 | -0.17% | 10,259 |
| Oct 3, 2025 | 68.81 | 69.21 | 68.81 | 69.17 | 68.85 | 0.22% | 789 |
| Oct 2, 2025 | 69.12 | 69.15 | 68.98 | 69.02 | 68.71 | 0.10% | 12,298 |
| Oct 1, 2025 | 68.79 | 69.03 | 68.79 | 68.95 | 68.64 | 0.01% | 1,966 |
| Sep 30, 2025 | 69.12 | 69.12 | 68.90 | 68.94 | 68.63 | -0.16% | 5,328 |
| Sep 29, 2025 | 69.17 | 69.17 | 69.00 | 69.05 | 68.74 | 0.12% | 1,844 |
| Sep 26, 2025 | 69.16 | 69.16 | 68.87 | 68.97 | 68.66 | 0.17% | 4,247 |
| Sep 25, 2025 | 69.17 | 69.17 | 68.85 | 68.85 | 68.54 | -0.38% | 162,317 |
| Sep 24, 2025 | 69.50 | 69.59 | 69.09 | 69.11 | 68.80 | 0.09% | 38,307 |
| Sep 23, 2025 | 68.63 | 69.05 | 68.63 | 69.05 | 68.74 | 0.23% | 2,274 |
| Sep 22, 2025 | 68.80 | 68.89 | 68.60 | 68.89 | 68.58 | 0.23% | 35,171 |
| Sep 19, 2025 | 69.05 | 69.05 | 68.64 | 68.73 | 68.42 | -0.28% | 37,895 |
| Sep 18, 2025 | 68.93 | 69.35 | 68.92 | 68.92 | 68.61 | -0.49% | 10,096 |
| Sep 17, 2025 | 69.23 | 69.33 | 69.23 | 69.26 | 68.95 | 0.23% | 14,659 |
| Sep 16, 2025 | 69.52 | 69.52 | 69.10 | 69.10 | 68.79 | -0.12% | 6,181 |
| Sep 15, 2025 | 69.00 | 69.21 | 68.91 | 69.18 | 68.87 | 0.35% | 8,890 |
| Sep 12, 2025 | 69.43 | 69.43 | 68.94 | 68.94 | 68.63 | -0.46% | 3,839 |
| Sep 11, 2025 | 68.95 | 69.29 | 68.95 | 69.26 | 68.95 | 0.30% | 3,425 |
| Sep 10, 2025 | 68.83 | 69.05 | 68.75 | 69.05 | 68.45 | 0.32% | 1,793 |
| Sep 9, 2025 | 69.00 | 69.00 | 68.81 | 68.83 | 68.23 | -0.07% | 1,438 |
| Sep 8, 2025 | 68.99 | 68.99 | 68.63 | 68.88 | 68.28 | - | 18,880 |
| Sep 5, 2025 | 68.70 | 68.93 | 68.50 | 68.88 | 68.28 | 0.72% | 6,200 |
| Sep 4, 2025 | 68.27 | 68.39 | 68.19 | 68.39 | 67.80 | 0.31% | 1,057 |
| Sep 3, 2025 | 68.25 | 68.25 | 67.77 | 68.18 | 67.59 | 0.59% | 22,719 |
| Sep 2, 2025 | 68.15 | 68.23 | 67.76 | 67.78 | 67.19 | -0.54% | 10,447 |
| Sep 1, 2025 | 68.24 | 68.26 | 68.05 | 68.15 | 67.56 | 0.01% | 7,227 |
| Aug 29, 2025 | 68.06 | 68.28 | 68.06 | 68.14 | 67.55 | -0.07% | 10,527 |
| Aug 28, 2025 | 68.33 | 68.33 | 67.82 | 68.19 | 67.60 | 0.50% | 16,841 |
| Aug 27, 2025 | 68.25 | 68.25 | 67.81 | 67.85 | 67.26 | -0.10% | 7,953 |
| Aug 26, 2025 | 68.28 | 68.28 | 67.88 | 67.92 | 67.33 | -0.61% | 4,094 |
| Aug 22, 2025 | 68.24 | 68.42 | 67.81 | 68.34 | 67.75 | 0.65% | 115,902 |
| Aug 21, 2025 | 67.89 | 68.42 | 67.85 | 67.90 | 67.31 | -0.26% | 19,121 |