LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	89.06	89.06	88.46	88.46	88.46	-0.18%	69,900
Oct 29, 2026	88.40	88.73	88.10	88.62	88.62	0.18%	566,274
Oct 28, 2026	88.56	88.58	88.05	88.46	88.46	0.14%	49,867
Oct 27, 2026	87.80	88.34	87.80	88.34	88.34	0.30%	408,941
Oct 26, 2026	87.59	88.31	87.59	88.08	88.08	-0.06%	78,762
Oct 23, 2026	88.23	88.56	88.00	88.13	88.13	0.07%	59,910
Oct 22, 2026	87.30	88.10	87.30	88.07	88.07	0.10%	383,683
Oct 21, 2026	87.15	88.01	87.15	87.98	87.98	0.33%	35,109
Oct 20, 2026	88.00	88.00	87.39	87.69	87.69	0.06%	95,785
Oct 19, 2026	87.96	88.76	87.64	87.64	87.64	-0.42%	65,333
Oct 16, 2026	88.66	88.66	88.00	88.01	88.01	-0.18%	40,520
Oct 15, 2026	88.16	88.31	88.11	88.17	88.17	0.74%	171,812
Oct 14, 2026	88.80	88.80	87.79	87.96	87.52	-0.11%	128,742
Oct 13, 2026	88.65	88.66	88.06	88.06	87.62	0.16%	308,570
Oct 12, 2026	87.94	88.57	87.70	87.92	87.48	0.01%	38,809
Oct 9, 2026	87.40	88.37	87.40	87.91	87.47	0.61%	174,196
Oct 8, 2026	87.45	87.78	87.20	87.38	86.94	-	340,408
Oct 7, 2026	88.28	88.28	87.25	87.38	86.94	-0.63%	57,323
Oct 6, 2026	87.25	88.12	87.14	87.93	87.49	1.20%	287,568
Oct 5, 2026	86.77	87.70	86.70	86.89	86.46	-0.29%	141,951
Oct 2, 2026	87.05	87.44	87.02	87.14	86.70	0.23%	13,967
Oct 1, 2026	88.03	88.03	86.70	86.94	86.51	-0.67%	93,554
Sep 30, 2026	88.02	88.17	87.53	87.53	87.09	-0.44%	121,182
Sep 29, 2026	87.82	88.25	87.61	87.92	87.48	0.15%	51,286
Sep 28, 2026	88.25	88.92	87.67	87.79	87.35	-0.73%	610,602
Sep 25, 2026	88.75	88.99	88.21	88.44	88.00	-0.50%	40,607
Sep 24, 2026	89.17	89.58	88.88	88.88	88.44	-0.86%	108,520
Sep 23, 2026	90.19	90.30	89.46	89.65	89.20	-0.70%	28,892
Sep 22, 2026	90.11	90.61	90.05	90.28	89.83	0.24%	272,572
Sep 21, 2026	89.99	90.20	89.95	90.06	89.61	0.30%	496,535
Sep 18, 2026	90.18	90.24	89.77	89.79	89.34	-0.30%	29,119
Sep 17, 2026	89.81	90.06	89.61	90.06	89.61	0.38%	63,419
Sep 16, 2026	89.86	90.18	89.86	90.13	89.27	0.26%	113,621
Sep 15, 2026	89.92	89.99	89.72	89.90	89.04	-0.16%	308,165
Sep 14, 2026	90.20	90.84	89.85	90.04	89.18	-0.37%	74,485
Sep 11, 2026	90.28	90.60	89.91	90.37	89.51	-0.14%	76,675
Sep 10, 2026	91.14	91.28	90.39	90.50	89.64	-0.47%	30,373
Sep 9, 2026	91.26	91.26	90.79	90.93	90.06	-0.37%	44,460
Sep 8, 2026	91.75	91.75	91.09	91.27	90.40	0.03%	79,200
Sep 7, 2026	91.28	91.47	91.15	91.24	90.37	-0.07%	10,472
Sep 4, 2026	91.53	91.53	91.16	91.30	90.43	-0.19%	208,808
Sep 3, 2026	90.94	91.47	90.94	91.47	90.60	0.55%	165,764
Sep 2, 2026	90.89	91.04	90.64	90.97	90.10	-0.19%	141,923
Sep 1, 2026	91.18	91.49	90.90	91.14	90.27	-0.45%	5,149
Aug 28, 2026	91.75	91.87	91.40	91.55	90.68	0.04%	101,177
Aug 27, 2026	91.60	92.15	91.50	91.51	90.64	-	106,243
Aug 26, 2026	92.19	92.19	91.51	91.51	90.64	-0.02%	389,409
Aug 25, 2026	91.35	91.59	91.17	91.53	90.66	0.35%	7,688
Aug 24, 2026	91.11	91.30	91.11	91.21	90.34	0.18%	22,640
Aug 21, 2026	91.75	91.75	90.62	91.05	90.18	-0.08%	7,215