iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London · Delayed Price · Currency is GBP · Price in USD 93.68
+0.01 (0.01%)
Dec 31, 2025, 12:35 PM BST
LON:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 93.92 | 93.92 | 93.53 | 93.67 | 93.67 | 0.04% | 137,470 |
| Dec 29, 2025 | 93.60 | 94.14 | 93.50 | 93.63 | 93.63 | 0.31% | 49,841 |
| Dec 24, 2025 | 93.45 | 93.49 | 93.34 | 93.34 | 93.34 | -0.11% | 800 |
| Dec 23, 2025 | 93.53 | 93.72 | 93.21 | 93.44 | 93.44 | 0.07% | 6,840 |
| Dec 22, 2025 | 93.37 | 93.50 | 93.30 | 93.37 | 93.37 | 0.04% | 11,808 |
| Dec 19, 2025 | 93.25 | 93.63 | 93.25 | 93.33 | 93.33 | -0.05% | 174,351 |
| Dec 18, 2025 | 93.16 | 93.45 | 93.15 | 93.38 | 93.38 | 0.41% | 126,454 |
| Dec 17, 2025 | 93.37 | 93.64 | 92.97 | 93.00 | 93.00 | -0.23% | 46,694 |
| Dec 16, 2025 | 93.08 | 93.54 | 92.92 | 93.21 | 93.21 | 0.14% | 36,904 |
| Dec 15, 2025 | 92.95 | 93.35 | 92.91 | 93.08 | 93.08 | 0.32% | 11,629 |
| Dec 12, 2025 | 92.93 | 93.24 | 92.78 | 92.78 | 92.78 | -0.25% | 24,997 |
| Dec 11, 2025 | 92.94 | 93.10 | 92.75 | 93.01 | 93.01 | -0.10% | 83,267 |
| Dec 10, 2025 | 92.96 | 93.10 | 92.81 | 93.10 | 92.68 | 0.13% | 44,748 |
| Dec 9, 2025 | 93.12 | 93.16 | 92.85 | 92.98 | 92.56 | -0.04% | 31,293 |
| Dec 8, 2025 | 93.45 | 93.69 | 93.02 | 93.02 | 92.60 | -0.50% | 47,862 |
| Dec 5, 2025 | 93.55 | 93.93 | 93.49 | 93.49 | 93.07 | -0.06% | 62,409 |
| Dec 4, 2025 | 93.66 | 93.67 | 93.43 | 93.55 | 93.13 | -0.15% | 258,812 |
| Dec 3, 2025 | 93.84 | 93.84 | 93.42 | 93.69 | 93.27 | 0.42% | 30,508 |
| Dec 2, 2025 | 93.01 | 93.47 | 93.01 | 93.30 | 92.88 | 0.03% | 64,070 |
| Dec 1, 2025 | 93.50 | 93.73 | 93.03 | 93.27 | 92.85 | -0.18% | 78,027 |
| Nov 28, 2025 | 93.74 | 93.74 | 93.03 | 93.44 | 93.02 | -0.05% | 9,852 |
| Nov 27, 2025 | 93.73 | 93.73 | 93.31 | 93.49 | 93.07 | 0.13% | 18,574 |
| Nov 26, 2025 | 93.36 | 93.89 | 93.05 | 93.37 | 92.95 | 0.16% | 26,008 |
| Nov 25, 2025 | 93.10 | 93.50 | 93.00 | 93.22 | 92.80 | 0.15% | 214,775 |
| Nov 24, 2025 | 93.03 | 93.52 | 92.72 | 93.08 | 92.66 | 0.20% | 73,490 |
| Nov 21, 2025 | 92.90 | 93.31 | 92.23 | 92.89 | 92.47 | -0.01% | 10,661 |
| Nov 20, 2025 | 93.05 | 93.57 | 92.46 | 92.90 | 92.48 | 0.03% | 358,476 |
| Nov 19, 2025 | 92.77 | 92.99 | 92.51 | 92.87 | 92.45 | 0.17% | 117,747 |
| Nov 18, 2025 | 92.85 | 93.00 | 92.27 | 92.71 | 92.29 | -0.25% | 82,308 |
| Nov 17, 2025 | 92.75 | 93.01 | 92.58 | 92.94 | 92.52 | 0.05% | 129,333 |
| Nov 14, 2025 | 92.79 | 92.98 | 92.30 | 92.89 | 92.47 | -0.08% | 439,789 |
| Nov 13, 2025 | 93.50 | 93.52 | 92.90 | 92.96 | 92.54 | -0.79% | 53,254 |
| Nov 12, 2025 | 94.01 | 94.01 | 93.48 | 93.70 | 92.80 | 0.20% | 88,640 |
| Nov 11, 2025 | 93.36 | 93.85 | 93.36 | 93.51 | 92.62 | 0.15% | 3,928 |
| Nov 10, 2025 | 93.13 | 93.61 | 92.78 | 93.37 | 92.48 | 0.31% | 227,469 |
| Nov 7, 2025 | 93.19 | 93.44 | 93.02 | 93.08 | 92.19 | -0.12% | 95,607 |
| Nov 6, 2025 | 92.92 | 93.41 | 92.70 | 93.19 | 92.30 | 0.24% | 138,295 |
| Nov 5, 2025 | 93.06 | 93.38 | 92.87 | 92.97 | 92.08 | -0.23% | 144,998 |
| Nov 4, 2025 | 93.27 | 93.51 | 93.00 | 93.18 | 92.29 | -0.09% | 177,832 |
| Nov 3, 2025 | 93.77 | 94.08 | 93.26 | 93.26 | 92.37 | -0.26% | 10,582 |
| Oct 31, 2025 | 93.77 | 93.77 | 93.40 | 93.50 | 92.61 | 0.10% | 54,427 |
| Oct 30, 2025 | 93.80 | 93.80 | 93.00 | 93.41 | 92.52 | -0.46% | 108,331 |
| Oct 29, 2025 | 93.89 | 94.24 | 93.77 | 93.84 | 92.94 | 0.04% | 21,862 |
| Oct 28, 2025 | 94.21 | 94.22 | 93.75 | 93.80 | 92.90 | 0.03% | 198,284 |
| Oct 27, 2025 | 93.38 | 93.85 | 92.89 | 93.77 | 92.87 | 0.86% | 121,913 |
| Oct 24, 2025 | 92.99 | 93.27 | 92.70 | 92.97 | 92.08 | -0.04% | 25,737 |
| Oct 23, 2025 | 93.00 | 93.01 | 92.77 | 93.01 | 92.12 | 0.10% | 101,722 |
| Oct 22, 2025 | 93.59 | 93.59 | 92.85 | 92.92 | 92.03 | -0.43% | 351,927 |
| Oct 21, 2025 | 93.07 | 93.36 | 92.78 | 93.32 | 92.43 | 0.48% | 165,032 |
| Oct 20, 2025 | 92.50 | 93.00 | 92.38 | 92.87 | 91.98 | 0.50% | 261,824 |