LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	93.36	93.50	92.76	92.76	92.76	-0.43%	25,539
Apr 20, 2026	92.63	93.50	92.46	93.16	93.16	-0.21%	35,946
Apr 17, 2026	92.45	93.42	92.45	93.36	93.36	0.92%	51,276
Apr 16, 2026	93.08	93.46	92.46	92.51	92.51	-0.69%	74,364
Apr 15, 2026	93.40	94.01	93.15	93.15	92.72	-0.26%	130,044
Apr 14, 2026	93.43	93.44	92.48	93.39	92.96	1.02%	30,693
Apr 13, 2026	92.04	92.62	92.04	92.45	92.03	-0.11%	232,332
Apr 10, 2026	93.00	93.00	92.46	92.55	92.13	0.23%	253,382
Apr 9, 2026	92.66	92.66	91.67	92.34	91.92	-0.05%	199,456
Apr 8, 2026	92.48	92.66	92.01	92.39	91.97	1.99%	81,331
Apr 7, 2026	91.36	91.37	90.36	90.59	90.18	-0.59%	67,730
Apr 2, 2026	90.89	91.13	90.26	91.13	90.71	0.12%	54,235
Apr 1, 2026	91.18	91.86	90.75	91.02	90.60	1.10%	182,548
Mar 31, 2026	90.47	90.48	89.91	90.03	89.62	0.09%	177,657
Mar 30, 2026	89.90	90.38	89.57	89.95	89.54	0.17%	53,549
Mar 27, 2026	90.26	90.83	89.55	89.80	89.39	-0.66%	110,472
Mar 26, 2026	91.37	91.37	90.40	90.40	89.99	-0.90%	544,127
Mar 25, 2026	90.78	91.24	90.51	91.22	90.80	0.88%	40,041
Mar 24, 2026	89.96	91.00	89.96	90.42	90.01	0.13%	223,573
Mar 23, 2026	89.24	90.94	89.00	90.30	89.89	0.06%	123,244
Mar 20, 2026	91.70	91.71	90.13	90.25	89.84	-0.62%	99,326
Mar 19, 2026	91.49	91.49	90.51	90.81	90.40	-1.09%	56,465
Mar 18, 2026	92.16	92.93	91.69	91.81	90.95	-0.39%	100,563
Mar 17, 2026	91.90	92.25	91.62	92.17	91.31	0.44%	50,910
Mar 16, 2026	91.25	91.99	91.25	91.77	90.91	0.27%	85,101
Mar 13, 2026	92.56	92.56	91.52	91.52	90.66	-0.88%	13,870
Mar 12, 2026	92.80	93.02	92.15	92.33	91.47	-0.58%	109,203
Mar 11, 2026	92.69	93.59	92.58	92.87	92.00	-0.51%	142,436
Mar 10, 2026	93.23	93.50	92.66	93.35	92.48	0.86%	303,809
Mar 9, 2026	92.11	92.60	91.73	92.55	91.68	-0.28%	134,132
Mar 6, 2026	93.35	93.95	92.51	92.81	91.94	-0.59%	129,333
Mar 5, 2026	93.77	94.13	93.32	93.36	92.49	-0.43%	106,232
Mar 4, 2026	93.07	93.77	92.60	93.76	92.88	0.61%	311,691
Mar 3, 2026	93.45	94.11	92.80	93.19	92.32	-0.32%	193,226
Mar 2, 2026	94.00	94.17	93.48	93.49	92.62	-0.80%	57,906
Feb 27, 2026	94.26	94.39	94.06	94.24	93.36	0.07%	179,752
Feb 26, 2026	94.33	94.47	94.10	94.17	93.29	-0.15%	15,671
Feb 25, 2026	94.24	94.51	94.11	94.31	93.43	0.07%	55,702
Feb 24, 2026	94.56	94.56	94.09	94.24	93.36	-	34,671
Feb 23, 2026	94.09	94.34	93.86	94.24	93.36	0.15%	102,807
Feb 20, 2026	94.40	94.40	93.83	94.10	93.22	0.13%	152,312
Feb 19, 2026	94.62	94.62	93.92	93.98	93.10	-0.75%	28,201
Feb 18, 2026	94.65	94.73	94.30	94.69	93.40	0.10%	53,744
Feb 17, 2026	94.74	94.74	94.28	94.60	93.31	0.04%	55,404
Feb 16, 2026	94.49	94.73	94.37	94.56	93.27	0.08%	1,231
Feb 13, 2026	94.35	94.62	94.04	94.48	93.19	0.25%	12,245
Feb 12, 2026	94.10	94.31	93.50	94.24	92.95	0.30%	67,692
Feb 11, 2026	93.96	94.20	93.81	93.96	92.68	-0.14%	19,813
Feb 10, 2026	93.99	94.09	93.53	94.09	92.80	0.36%	35,927
Feb 9, 2026	93.55	93.79	93.49	93.75	92.47	0.24%	68,710