iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London · Delayed Price · Currency is GBP · Price in USD 93.49
-0.06 (-0.06%)
At close: Dec 5, 2025
LON:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.55 | 93.70 | 93.49 | 93.49 | 93.49 | -0.06% | 61,699 |
| Dec 4, 2025 | 93.66 | 93.66 | 93.43 | 93.55 | 93.55 | -0.15% | 18,674 |
| Dec 3, 2025 | 93.84 | 93.84 | 93.42 | 93.69 | 93.69 | 0.42% | 30,508 |
| Dec 2, 2025 | 93.01 | 93.47 | 93.01 | 93.30 | 93.30 | 0.03% | 64,070 |
| Dec 1, 2025 | 93.50 | 93.73 | 93.03 | 93.27 | 93.27 | -0.18% | 78,027 |
| Nov 28, 2025 | 93.74 | 93.74 | 93.03 | 93.44 | 93.44 | -0.05% | 9,852 |
| Nov 27, 2025 | 93.73 | 93.73 | 93.31 | 93.49 | 93.49 | 0.13% | 18,574 |
| Nov 26, 2025 | 93.36 | 93.48 | 93.29 | 93.37 | 93.37 | 0.16% | 25,935 |
| Nov 25, 2025 | 93.10 | 93.50 | 93.00 | 93.22 | 93.22 | 0.15% | 214,775 |
| Nov 24, 2025 | 93.03 | 93.52 | 92.72 | 93.08 | 93.08 | 0.20% | 73,490 |
| Nov 21, 2025 | 92.90 | 93.30 | 92.69 | 92.89 | 92.89 | -0.01% | 10,580 |
| Nov 20, 2025 | 93.05 | 93.57 | 92.46 | 92.90 | 92.90 | 0.03% | 358,476 |
| Nov 19, 2025 | 92.77 | 92.99 | 92.51 | 92.87 | 92.87 | 0.17% | 117,747 |
| Nov 18, 2025 | 92.85 | 93.00 | 92.27 | 92.71 | 92.71 | -0.25% | 82,308 |
| Nov 17, 2025 | 92.75 | 93.01 | 92.58 | 92.94 | 92.94 | 0.05% | 129,333 |
| Nov 14, 2025 | 92.79 | 92.98 | 92.30 | 92.89 | 92.89 | -0.08% | 439,789 |
| Nov 13, 2025 | 93.50 | 93.52 | 92.90 | 92.96 | 92.96 | -0.79% | 53,254 |
| Nov 12, 2025 | 94.01 | 94.01 | 93.48 | 93.70 | 93.22 | 0.20% | 88,640 |
| Nov 11, 2025 | 93.36 | 93.85 | 93.36 | 93.51 | 93.03 | 0.15% | 3,928 |
| Nov 10, 2025 | 93.13 | 93.61 | 92.78 | 93.37 | 92.89 | 0.31% | 227,469 |
| Nov 7, 2025 | 93.19 | 93.44 | 93.02 | 93.08 | 92.60 | -0.12% | 95,607 |
| Nov 6, 2025 | 92.92 | 93.41 | 92.70 | 93.19 | 92.71 | 0.24% | 138,295 |
| Nov 5, 2025 | 93.06 | 93.38 | 92.87 | 92.97 | 92.49 | -0.23% | 144,998 |
| Nov 4, 2025 | 93.27 | 93.51 | 93.00 | 93.18 | 92.70 | -0.09% | 177,832 |
| Nov 3, 2025 | 93.77 | 94.08 | 93.26 | 93.26 | 92.78 | -0.26% | 10,582 |
| Oct 31, 2025 | 93.77 | 93.77 | 93.40 | 93.50 | 93.02 | 0.10% | 54,427 |
| Oct 30, 2025 | 93.80 | 93.80 | 93.00 | 93.41 | 92.93 | -0.46% | 108,331 |
| Oct 29, 2025 | 93.89 | 94.24 | 93.77 | 93.84 | 93.36 | 0.04% | 21,862 |
| Oct 28, 2025 | 94.21 | 94.22 | 93.75 | 93.80 | 93.32 | 0.03% | 198,284 |
| Oct 27, 2025 | 93.38 | 93.85 | 92.89 | 93.77 | 93.29 | 0.86% | 121,913 |
| Oct 24, 2025 | 92.99 | 93.27 | 92.70 | 92.97 | 92.49 | -0.04% | 25,737 |
| Oct 23, 2025 | 93.00 | 93.01 | 92.77 | 93.01 | 92.53 | 0.10% | 101,722 |
| Oct 22, 2025 | 93.59 | 93.59 | 92.85 | 92.92 | 92.45 | -0.43% | 351,927 |
| Oct 21, 2025 | 93.07 | 93.36 | 92.78 | 93.32 | 92.84 | 0.48% | 165,032 |
| Oct 20, 2025 | 92.50 | 93.00 | 92.38 | 92.87 | 92.40 | 0.50% | 261,824 |
| Oct 17, 2025 | 92.96 | 92.96 | 92.12 | 92.41 | 91.94 | -0.14% | 16,815 |
| Oct 16, 2025 | 92.76 | 92.76 | 92.17 | 92.54 | 92.07 | -0.53% | 9,490 |
| Oct 15, 2025 | 92.69 | 93.11 | 92.44 | 93.03 | 92.10 | 0.55% | 278,474 |
| Oct 14, 2025 | 92.43 | 92.98 | 92.25 | 92.52 | 91.60 | 0.16% | 51,585 |
| Oct 13, 2025 | 92.43 | 92.55 | 92.09 | 92.37 | 91.45 | 0.30% | 20,491 |
| Oct 10, 2025 | 92.83 | 92.83 | 92.00 | 92.09 | 91.17 | -0.28% | 28,839 |
| Oct 9, 2025 | 92.82 | 92.82 | 92.35 | 92.35 | 91.43 | -0.21% | 896,802 |
| Oct 8, 2025 | 92.41 | 92.73 | 92.38 | 92.54 | 91.62 | 0.17% | 144,860 |
| Oct 7, 2025 | 92.48 | 92.58 | 92.11 | 92.38 | 91.46 | -0.01% | 151,664 |
| Oct 6, 2025 | 92.51 | 92.69 | 92.10 | 92.39 | 91.47 | -0.23% | 341,183 |
| Oct 3, 2025 | 92.84 | 92.84 | 92.48 | 92.60 | 91.68 | 0.26% | 91,531 |
| Oct 2, 2025 | 92.51 | 92.80 | 92.24 | 92.36 | 91.44 | 0.12% | 81,157 |
| Oct 1, 2025 | 91.95 | 92.38 | 91.91 | 92.25 | 91.33 | 0.01% | 28,380 |
| Sep 30, 2025 | 92.49 | 92.71 | 92.22 | 92.24 | 91.32 | -0.14% | 36,362 |
| Sep 29, 2025 | 92.36 | 92.83 | 92.29 | 92.37 | 91.45 | 0.13% | 43,364 |