iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London · Delayed Price · Currency is GBP · Price in USD 93.37
+0.01 (0.01%)
Jan 27, 2026, 5:03 PM GMT
LON:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 93.45 | 93.50 | 93.36 | 93.40 | - | 0.04% | 30,200 |
| Jan 26, 2026 | 93.30 | 93.49 | 93.07 | 93.36 | 93.36 | 0.26% | 19,506 |
| Jan 23, 2026 | 93.19 | 93.74 | 93.00 | 93.12 | 93.12 | 0.13% | 50,799 |
| Jan 22, 2026 | 93.09 | 93.21 | 92.89 | 93.00 | 93.00 | 0.22% | 81,349 |
| Jan 21, 2026 | 92.59 | 92.84 | 92.47 | 92.80 | 92.80 | 0.34% | 88,787 |
| Jan 20, 2026 | 92.52 | 92.68 | 92.06 | 92.49 | 92.49 | -0.14% | 96,120 |
| Jan 19, 2026 | 92.76 | 92.76 | 92.53 | 92.62 | 92.62 | -0.32% | 18,465 |
| Jan 16, 2026 | 93.21 | 93.21 | 92.86 | 92.92 | 92.92 | -0.14% | 67,814 |
| Jan 15, 2026 | 93.05 | 93.15 | 92.86 | 93.05 | 93.05 | -0.35% | 948,724 |
| Jan 14, 2026 | 93.22 | 93.38 | 93.22 | 93.38 | 92.89 | 0.14% | 101,010 |
| Jan 13, 2026 | 93.29 | 93.58 | 93.00 | 93.25 | 92.76 | -0.10% | 216,421 |
| Jan 12, 2026 | 93.23 | 93.52 | 93.13 | 93.34 | 92.85 | 0.03% | 60,678 |
| Jan 9, 2026 | 93.38 | 93.42 | 93.08 | 93.31 | 92.82 | 0.19% | 159,512 |
| Jan 8, 2026 | 93.30 | 93.53 | 92.95 | 93.13 | 92.64 | -0.27% | 187,912 |
| Jan 7, 2026 | 93.50 | 93.55 | 93.24 | 93.38 | 92.89 | - | 67,110 |
| Jan 6, 2026 | 93.45 | 93.71 | 93.35 | 93.38 | 92.89 | -0.07% | 64,120 |
| Jan 5, 2026 | 93.35 | 93.77 | 93.32 | 93.45 | 92.96 | 0.11% | 119,184 |
| Jan 2, 2026 | 93.43 | 94.02 | 93.31 | 93.35 | 92.86 | -0.35% | 11,699 |
| Dec 31, 2025 | 93.64 | 94.16 | 93.51 | 93.68 | 93.19 | 0.01% | 8,427 |
| Dec 30, 2025 | 93.92 | 93.92 | 93.53 | 93.67 | 93.18 | 0.04% | 236,971 |
| Dec 29, 2025 | 93.60 | 94.14 | 93.50 | 93.63 | 93.14 | 0.31% | 49,841 |
| Dec 24, 2025 | 93.45 | 94.01 | 93.34 | 93.34 | 92.85 | -0.11% | 1,540 |
| Dec 23, 2025 | 93.53 | 93.72 | 93.21 | 93.44 | 92.95 | 0.07% | 7,428 |
| Dec 22, 2025 | 93.37 | 93.50 | 93.30 | 93.37 | 92.88 | 0.04% | 11,808 |
| Dec 19, 2025 | 93.25 | 93.63 | 93.25 | 93.33 | 92.84 | -0.05% | 174,351 |
| Dec 18, 2025 | 93.16 | 93.52 | 93.08 | 93.38 | 92.89 | 0.41% | 126,506 |
| Dec 17, 2025 | 93.37 | 93.64 | 92.97 | 93.00 | 92.52 | -0.23% | 46,694 |
| Dec 16, 2025 | 93.08 | 93.54 | 92.92 | 93.21 | 92.72 | 0.14% | 36,904 |
| Dec 15, 2025 | 92.95 | 93.35 | 92.91 | 93.08 | 92.59 | 0.32% | 11,629 |
| Dec 12, 2025 | 92.93 | 93.24 | 92.78 | 92.78 | 92.30 | -0.25% | 24,997 |
| Dec 11, 2025 | 92.94 | 93.10 | 92.70 | 93.01 | 92.53 | -0.10% | 83,378 |
| Dec 10, 2025 | 92.96 | 93.26 | 92.80 | 93.10 | 92.20 | 0.13% | 45,359 |
| Dec 9, 2025 | 93.12 | 93.16 | 92.85 | 92.98 | 92.08 | -0.04% | 31,293 |
| Dec 8, 2025 | 93.45 | 93.69 | 93.02 | 93.02 | 92.12 | -0.50% | 47,862 |
| Dec 5, 2025 | 93.55 | 93.93 | 93.49 | 93.49 | 92.59 | -0.06% | 62,409 |
| Dec 4, 2025 | 93.66 | 93.67 | 93.43 | 93.55 | 92.65 | -0.15% | 258,812 |
| Dec 3, 2025 | 93.84 | 93.84 | 93.42 | 93.69 | 92.78 | 0.42% | 30,508 |
| Dec 2, 2025 | 93.01 | 93.47 | 93.01 | 93.30 | 92.40 | 0.03% | 64,070 |
| Dec 1, 2025 | 93.50 | 93.73 | 93.03 | 93.27 | 92.37 | -0.18% | 78,027 |
| Nov 28, 2025 | 93.74 | 93.74 | 93.03 | 93.44 | 92.54 | -0.05% | 9,852 |
| Nov 27, 2025 | 93.73 | 93.73 | 93.31 | 93.49 | 92.59 | 0.13% | 18,574 |
| Nov 26, 2025 | 93.36 | 93.89 | 93.05 | 93.37 | 92.47 | 0.16% | 26,008 |
| Nov 25, 2025 | 93.10 | 93.50 | 93.00 | 93.22 | 92.32 | 0.15% | 214,775 |
| Nov 24, 2025 | 93.03 | 93.52 | 92.72 | 93.08 | 92.18 | 0.20% | 73,490 |
| Nov 21, 2025 | 92.90 | 93.31 | 92.23 | 92.89 | 91.99 | -0.01% | 10,661 |
| Nov 20, 2025 | 93.05 | 93.57 | 92.46 | 92.90 | 92.00 | 0.03% | 358,476 |
| Nov 19, 2025 | 92.77 | 92.99 | 92.51 | 92.87 | 91.97 | 0.17% | 117,747 |
| Nov 18, 2025 | 92.85 | 93.00 | 92.27 | 92.71 | 91.81 | -0.25% | 82,308 |
| Nov 17, 2025 | 92.75 | 93.01 | 92.58 | 92.94 | 92.04 | 0.05% | 129,333 |
| Nov 14, 2025 | 92.79 | 92.98 | 92.30 | 92.89 | 91.99 | -0.08% | 439,789 |