iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London · Delayed Price · Currency is GBP · Price in USD 94.24
+0.07 (0.07%)
At close: Feb 27, 2026
LON:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 94.26 | 94.39 | 94.06 | 94.24 | 94.24 | 0.07% | 179,752 |
| Feb 26, 2026 | 94.33 | 94.47 | 94.10 | 94.17 | 94.17 | -0.15% | 15,671 |
| Feb 25, 2026 | 94.24 | 94.51 | 94.11 | 94.31 | 94.31 | 0.07% | 55,702 |
| Feb 24, 2026 | 94.56 | 94.56 | 94.09 | 94.24 | 94.24 | - | 34,671 |
| Feb 23, 2026 | 94.09 | 94.26 | 94.04 | 94.24 | 94.24 | 0.15% | 102,458 |
| Feb 20, 2026 | 94.40 | 94.40 | 93.83 | 94.10 | 94.10 | 0.13% | 152,312 |
| Feb 19, 2026 | 94.62 | 94.62 | 93.92 | 93.98 | 93.98 | -0.75% | 28,201 |
| Feb 18, 2026 | 94.65 | 94.72 | 94.57 | 94.69 | 94.28 | 0.10% | 52,674 |
| Feb 17, 2026 | 94.74 | 94.74 | 94.28 | 94.60 | 94.19 | 0.04% | 55,404 |
| Feb 16, 2026 | 94.49 | 94.73 | 94.37 | 94.56 | 94.15 | 0.08% | 1,231 |
| Feb 13, 2026 | 94.35 | 94.62 | 94.04 | 94.48 | 94.07 | 0.25% | 12,245 |
| Feb 12, 2026 | 94.10 | 94.31 | 93.50 | 94.24 | 93.83 | 0.30% | 67,692 |
| Feb 11, 2026 | 93.96 | 94.20 | 93.81 | 93.96 | 93.55 | -0.14% | 19,813 |
| Feb 10, 2026 | 93.99 | 94.09 | 93.53 | 94.09 | 93.68 | 0.36% | 35,927 |
| Feb 9, 2026 | 93.55 | 93.79 | 93.49 | 93.75 | 93.34 | 0.24% | 68,710 |
| Feb 6, 2026 | 93.47 | 93.62 | 93.18 | 93.53 | 93.12 | 0.15% | 90,575 |
| Feb 5, 2026 | 93.63 | 93.63 | 93.15 | 93.39 | 92.98 | 0.24% | 125,060 |
| Feb 4, 2026 | 93.49 | 95.02 | 93.13 | 93.17 | 92.76 | 0.10% | 138,673 |
| Feb 3, 2026 | 93.50 | 93.50 | 93.08 | 93.08 | 92.67 | -0.06% | 136,855 |
| Feb 2, 2026 | 93.31 | 93.40 | 92.88 | 93.14 | 92.73 | - | 51,489 |
| Jan 30, 2026 | 93.03 | 93.32 | 92.96 | 93.14 | 92.73 | -0.01% | 91,474 |
| Jan 29, 2026 | 93.21 | 93.39 | 93.05 | 93.15 | 92.74 | -0.03% | 106,184 |
| Jan 28, 2026 | 93.43 | 93.49 | 93.18 | 93.18 | 92.77 | -0.20% | 85,835 |
| Jan 27, 2026 | 93.45 | 93.50 | 93.33 | 93.37 | 92.96 | 0.01% | 37,110 |
| Jan 26, 2026 | 93.30 | 93.49 | 93.07 | 93.36 | 92.95 | 0.26% | 19,506 |
| Jan 23, 2026 | 93.19 | 93.74 | 93.00 | 93.12 | 92.71 | 0.13% | 50,799 |
| Jan 22, 2026 | 93.09 | 93.21 | 92.89 | 93.00 | 92.59 | 0.22% | 81,349 |
| Jan 21, 2026 | 92.59 | 92.84 | 92.47 | 92.80 | 92.40 | 0.34% | 88,787 |
| Jan 20, 2026 | 92.52 | 92.68 | 92.06 | 92.49 | 92.09 | -0.14% | 96,120 |
| Jan 19, 2026 | 92.76 | 92.91 | 92.20 | 92.62 | 92.22 | -0.32% | 18,979 |
| Jan 16, 2026 | 93.21 | 93.21 | 92.86 | 92.92 | 92.51 | -0.14% | 67,814 |
| Jan 15, 2026 | 93.05 | 93.15 | 92.86 | 93.05 | 92.64 | -0.35% | 948,724 |
| Jan 14, 2026 | 93.22 | 93.40 | 93.08 | 93.38 | 92.49 | 0.14% | 107,981 |
| Jan 13, 2026 | 93.29 | 93.58 | 93.00 | 93.25 | 92.36 | -0.10% | 216,421 |
| Jan 12, 2026 | 93.23 | 93.52 | 93.13 | 93.34 | 92.45 | 0.03% | 60,678 |
| Jan 9, 2026 | 93.38 | 93.42 | 93.08 | 93.31 | 92.42 | 0.19% | 159,512 |
| Jan 8, 2026 | 93.30 | 93.53 | 92.95 | 93.13 | 92.24 | -0.27% | 187,912 |
| Jan 7, 2026 | 93.50 | 93.55 | 93.24 | 93.38 | 92.49 | - | 67,110 |
| Jan 6, 2026 | 93.45 | 93.71 | 93.35 | 93.38 | 92.49 | -0.07% | 64,120 |
| Jan 5, 2026 | 93.35 | 93.77 | 93.32 | 93.45 | 92.56 | 0.11% | 119,184 |
| Jan 2, 2026 | 93.43 | 94.02 | 93.31 | 93.35 | 92.46 | -0.35% | 11,699 |
| Dec 31, 2025 | 93.64 | 94.16 | 93.51 | 93.68 | 92.78 | 0.01% | 8,427 |
| Dec 30, 2025 | 93.92 | 93.92 | 93.53 | 93.67 | 92.78 | 0.04% | 236,971 |
| Dec 29, 2025 | 93.60 | 94.14 | 93.50 | 93.63 | 92.74 | 0.31% | 49,841 |
| Dec 24, 2025 | 93.45 | 94.01 | 93.34 | 93.34 | 92.45 | -0.11% | 1,540 |
| Dec 23, 2025 | 93.53 | 93.72 | 93.21 | 93.44 | 92.55 | 0.07% | 7,428 |
| Dec 22, 2025 | 93.37 | 93.50 | 93.30 | 93.37 | 92.48 | 0.04% | 11,808 |
| Dec 19, 2025 | 93.25 | 93.63 | 93.25 | 93.33 | 92.44 | -0.05% | 174,351 |
| Dec 18, 2025 | 93.16 | 93.52 | 93.08 | 93.38 | 92.49 | 0.41% | 126,506 |
| Dec 17, 2025 | 93.37 | 93.64 | 92.97 | 93.00 | 92.11 | -0.23% | 46,694 |