LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	90.26	90.26	89.56	89.80	89.80	-0.66%	110,228
Mar 26, 2026	91.37	91.37	90.40	90.40	90.40	-0.90%	544,127
Mar 25, 2026	90.78	91.24	90.51	91.22	91.22	0.88%	40,041
Mar 24, 2026	89.96	91.00	89.96	90.42	90.42	0.13%	223,573
Mar 23, 2026	89.49	90.94	89.03	90.30	90.30	0.06%	123,196
Mar 20, 2026	91.70	91.70	90.14	90.25	90.25	-0.62%	99,082
Mar 19, 2026	91.49	91.49	90.51	90.81	90.81	-1.09%	56,465
Mar 18, 2026	92.16	92.93	91.69	91.81	91.37	-0.39%	100,563
Mar 17, 2026	91.90	92.25	91.62	92.17	91.73	0.44%	50,910
Mar 16, 2026	91.25	91.99	91.25	91.77	91.33	0.27%	85,101
Mar 13, 2026	92.56	92.56	91.52	91.52	91.08	-0.88%	13,870
Mar 12, 2026	92.80	93.02	92.15	92.33	91.89	-0.58%	109,203
Mar 11, 2026	92.69	93.59	92.58	92.87	92.42	-0.51%	142,436
Mar 10, 2026	93.23	93.50	92.66	93.35	92.90	0.86%	303,809
Mar 9, 2026	92.11	92.60	91.73	92.55	92.10	-0.28%	134,132
Mar 6, 2026	93.35	93.95	92.51	92.81	92.36	-0.59%	129,333
Mar 5, 2026	93.77	94.13	93.32	93.36	92.91	-0.43%	106,232
Mar 4, 2026	93.07	93.77	92.60	93.76	93.31	0.61%	311,691
Mar 3, 2026	93.45	94.11	92.80	93.19	92.74	-0.32%	193,226
Mar 2, 2026	94.00	94.17	93.48	93.49	93.04	-0.80%	57,906
Feb 27, 2026	94.26	94.39	94.06	94.24	93.79	0.07%	179,752
Feb 26, 2026	94.33	94.47	94.10	94.17	93.72	-0.15%	15,671
Feb 25, 2026	94.24	94.51	94.11	94.31	93.86	0.07%	55,702
Feb 24, 2026	94.56	94.56	94.09	94.24	93.79	-	34,671
Feb 23, 2026	94.09	94.34	93.86	94.24	93.79	0.15%	102,807
Feb 20, 2026	94.40	94.40	93.83	94.10	93.65	0.13%	152,312
Feb 19, 2026	94.62	94.62	93.92	93.98	93.53	-0.75%	28,201
Feb 18, 2026	94.65	94.73	94.30	94.69	93.82	0.10%	53,744
Feb 17, 2026	94.74	94.74	94.28	94.60	93.73	0.04%	55,404
Feb 16, 2026	94.49	94.73	94.37	94.56	93.69	0.08%	1,231
Feb 13, 2026	94.35	94.62	94.04	94.48	93.62	0.25%	12,245
Feb 12, 2026	94.10	94.31	93.50	94.24	93.38	0.30%	67,692
Feb 11, 2026	93.96	94.20	93.81	93.96	93.10	-0.14%	19,813
Feb 10, 2026	93.99	94.09	93.53	94.09	93.23	0.36%	35,927
Feb 9, 2026	93.55	93.79	93.49	93.75	92.89	0.24%	68,710
Feb 6, 2026	93.47	93.62	93.18	93.53	92.67	0.15%	90,575
Feb 5, 2026	93.63	93.63	93.15	93.39	92.54	0.24%	125,060
Feb 4, 2026	93.49	95.02	93.13	93.17	92.32	0.10%	138,673
Feb 3, 2026	93.50	93.50	93.08	93.08	92.23	-0.06%	136,855
Feb 2, 2026	93.31	93.40	92.88	93.14	92.29	-	51,489
Jan 30, 2026	93.03	93.32	92.96	93.14	92.29	-0.01%	91,474
Jan 29, 2026	93.21	93.39	93.05	93.15	92.30	-0.03%	106,184
Jan 28, 2026	93.43	93.49	93.18	93.18	92.33	-0.20%	85,835
Jan 27, 2026	93.45	93.50	93.33	93.37	92.52	0.01%	37,110
Jan 26, 2026	93.30	93.49	93.07	93.36	92.51	0.26%	19,506
Jan 23, 2026	93.19	93.74	93.00	93.12	92.27	0.13%	50,799
Jan 22, 2026	93.09	93.21	92.89	93.00	92.15	0.22%	81,349
Jan 21, 2026	92.59	92.84	92.47	92.80	91.95	0.34%	88,787
Jan 20, 2026	92.52	92.68	92.06	92.49	91.64	-0.14%	96,120
Jan 19, 2026	92.76	92.91	92.20	92.62	91.77	-0.32%	18,979