iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London · Delayed Price · Currency is GBP · Price in USD 93.11
+0.10 (0.11%)
Oct 24, 2025, 3:43 PM BST
LON:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 93.00 | 93.01 | 92.77 | 93.01 | 93.01 | 0.10% | 63,249 |
| Oct 22, 2025 | 93.59 | 93.59 | 92.85 | 92.92 | 92.92 | -0.43% | 351,927 |
| Oct 21, 2025 | 93.07 | 93.36 | 92.78 | 93.32 | 93.32 | 0.48% | 165,031 |
| Oct 20, 2025 | 92.50 | 93.00 | 92.38 | 92.87 | 92.87 | 0.50% | 302,670 |
| Oct 17, 2025 | 92.96 | 92.96 | 92.12 | 92.41 | 92.41 | -0.14% | 16,814 |
| Oct 16, 2025 | 92.76 | 92.76 | 92.17 | 92.54 | 92.54 | -0.53% | 9,490 |
| Oct 15, 2025 | 92.69 | 93.06 | 92.44 | 93.03 | 92.58 | 0.55% | 278,474 |
| Oct 14, 2025 | 92.43 | 92.98 | 92.25 | 92.52 | 92.07 | 0.16% | 51,584 |
| Oct 13, 2025 | 92.43 | 92.48 | 92.09 | 92.37 | 91.92 | 0.30% | 20,491 |
| Oct 10, 2025 | 92.83 | 92.83 | 92.00 | 92.09 | 91.64 | -0.28% | 29,780 |
| Oct 9, 2025 | 92.82 | 92.82 | 92.35 | 92.35 | 91.90 | -0.21% | 896,801 |
| Oct 8, 2025 | 92.41 | 92.60 | 92.38 | 92.54 | 92.09 | 0.17% | 144,860 |
| Oct 7, 2025 | 92.48 | 92.58 | 92.30 | 92.38 | 91.93 | -0.01% | 151,663 |
| Oct 6, 2025 | 92.51 | 92.69 | 92.39 | 92.39 | 91.94 | -0.23% | 341,182 |
| Oct 3, 2025 | 92.84 | 92.84 | 92.48 | 92.60 | 92.15 | 0.26% | 91,346 |
| Oct 2, 2025 | 92.51 | 92.80 | 92.24 | 92.36 | 91.91 | 0.12% | 81,157 |
| Oct 1, 2025 | 91.95 | 92.38 | 91.91 | 92.25 | 91.80 | 0.01% | 28,379 |
| Sep 30, 2025 | 92.49 | 92.49 | 92.22 | 92.24 | 91.79 | -0.14% | 36,362 |
| Sep 29, 2025 | 92.36 | 92.83 | 92.31 | 92.37 | 91.92 | 0.13% | 48,450 |
| Sep 26, 2025 | 92.22 | 92.60 | 92.17 | 92.25 | 91.80 | 0.08% | 15,565 |
| Sep 25, 2025 | 92.51 | 92.57 | 92.10 | 92.18 | 91.73 | -0.25% | 31,701 |
| Sep 24, 2025 | 92.65 | 92.65 | 92.32 | 92.41 | 91.96 | 0.08% | 699,040 |
| Sep 23, 2025 | 92.43 | 92.43 | 92.20 | 92.34 | 91.89 | 0.34% | 20,867 |
| Sep 22, 2025 | 91.92 | 92.23 | 91.73 | 92.03 | 91.58 | 0.23% | 471,859 |
| Sep 19, 2025 | 92.02 | 92.12 | 91.81 | 91.82 | 91.38 | -0.41% | 45,675 |
| Sep 18, 2025 | 92.50 | 92.80 | 92.16 | 92.20 | 91.75 | -0.47% | 9,844 |
| Sep 17, 2025 | 92.48 | 92.68 | 92.48 | 92.64 | 92.19 | 0.21% | 49,817 |
| Sep 16, 2025 | 92.47 | 93.04 | 92.42 | 92.45 | 92.00 | -0.01% | 52,803 |
| Sep 15, 2025 | 92.18 | 92.52 | 92.17 | 92.46 | 92.01 | 0.36% | 838,083 |
| Sep 12, 2025 | 92.35 | 92.64 | 92.13 | 92.13 | 91.68 | -0.40% | 89,919 |
| Sep 11, 2025 | 92.03 | 92.56 | 92.03 | 92.50 | 92.05 | 0.17% | 51,628 |
| Sep 10, 2025 | 92.50 | 92.50 | 91.93 | 92.34 | 91.47 | 0.47% | 105,633 |
| Sep 9, 2025 | 92.10 | 92.23 | 91.91 | 91.91 | 91.04 | -0.15% | 40,132 |
| Sep 8, 2025 | 92.61 | 92.61 | 91.66 | 92.05 | 91.18 | -0.01% | 133,636 |
| Sep 5, 2025 | 91.56 | 92.13 | 91.49 | 92.06 | 91.19 | 0.80% | 39,852 |
| Sep 4, 2025 | 91.27 | 91.44 | 91.15 | 91.33 | 90.47 | 0.23% | 1,924 |
| Sep 3, 2025 | 91.00 | 91.17 | 90.57 | 91.12 | 90.26 | 0.64% | 1,148,904 |
| Sep 2, 2025 | 91.00 | 91.09 | 90.47 | 90.54 | 89.69 | -0.49% | 106,662 |
| Sep 1, 2025 | 91.04 | 91.12 | 90.87 | 90.99 | 90.13 | -0.09% | 2,661 |
| Aug 29, 2025 | 91.18 | 91.43 | 90.97 | 91.07 | 90.21 | 0.01% | 59,071 |
| Aug 28, 2025 | 90.89 | 91.11 | 90.55 | 91.06 | 90.20 | 0.59% | 106,974 |
| Aug 27, 2025 | 90.78 | 90.85 | 90.53 | 90.53 | 89.68 | -0.11% | 67,532 |
| Aug 26, 2025 | 90.79 | 91.04 | 90.53 | 90.63 | 89.78 | -0.57% | 28,413 |
| Aug 22, 2025 | 90.54 | 91.31 | 90.54 | 91.15 | 90.29 | 0.53% | 28,381 |
| Aug 21, 2025 | 91.24 | 91.24 | 90.60 | 90.67 | 89.82 | -0.26% | 41,297 |
| Aug 20, 2025 | 90.84 | 91.12 | 90.70 | 90.91 | 90.05 | -0.12% | 87,860 |
| Aug 19, 2025 | 90.70 | 91.46 | 90.70 | 91.02 | 90.16 | 0.18% | 10,900 |
| Aug 18, 2025 | 90.95 | 91.48 | 90.75 | 90.86 | 90.00 | -0.01% | 30,306 |
| Aug 15, 2025 | 90.83 | 91.45 | 90.83 | 90.87 | 90.01 | -0.13% | 35,005 |
| Aug 14, 2025 | 91.23 | 91.54 | 90.99 | 90.99 | 90.13 | -0.70% | 22,741 |