LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	90.11	90.30	90.05	90.28	90.28	0.24%	81,895
Sep 21, 2026	89.99	90.08	89.95	90.06	90.06	0.30%	371,437
Sep 18, 2026	90.18	90.24	89.77	89.79	89.79	-0.30%	28,606
Sep 17, 2026	89.81	90.06	89.71	90.06	90.06	0.38%	63,261
Sep 16, 2026	89.86	90.16	89.86	90.13	89.72	0.26%	113,564
Sep 15, 2026	89.92	89.99	89.72	89.90	89.49	-0.16%	308,165
Sep 14, 2026	90.20	90.84	89.85	90.04	89.63	-0.37%	74,485
Sep 11, 2026	90.28	90.60	89.91	90.37	89.96	-0.14%	76,675
Sep 10, 2026	91.14	91.28	90.39	90.50	90.09	-0.47%	30,373
Sep 9, 2026	91.26	91.26	90.79	90.93	90.51	-0.37%	44,460
Sep 8, 2026	91.75	91.75	91.09	91.27	90.85	0.03%	79,200
Sep 7, 2026	91.28	91.47	91.15	91.24	90.82	-0.07%	10,472
Sep 4, 2026	91.53	91.53	91.16	91.30	90.88	-0.19%	208,808
Sep 3, 2026	90.94	91.47	90.94	91.47	91.05	0.55%	165,764
Sep 2, 2026	90.89	91.04	90.64	90.97	90.55	-0.19%	141,923
Sep 1, 2026	91.18	91.49	90.90	91.14	90.72	-0.45%	5,149
Aug 28, 2026	91.75	91.87	91.40	91.55	91.13	0.04%	101,177
Aug 27, 2026	91.60	92.15	91.50	91.51	91.09	-	106,243
Aug 26, 2026	92.19	92.19	91.51	91.51	91.09	-0.02%	389,409
Aug 25, 2026	91.35	91.59	91.17	91.53	91.11	0.35%	7,688
Aug 24, 2026	91.11	91.30	91.11	91.21	90.79	0.18%	22,640
Aug 21, 2026	91.75	91.75	90.62	91.05	90.63	-0.08%	7,215
Aug 20, 2026	91.97	91.97	91.08	91.12	90.70	-0.24%	56,810
Aug 19, 2026	91.89	91.98	91.50	91.81	90.92	0.35%	23,983
Aug 18, 2026	92.11	92.11	91.36	91.49	90.61	-0.24%	40,792
Aug 17, 2026	92.10	92.10	91.66	91.71	90.82	-0.33%	15,732
Aug 14, 2026	92.12	92.26	91.92	92.01	91.12	-0.13%	23,764
Aug 13, 2026	91.90	92.25	91.74	92.13	91.24	0.43%	19,182
Aug 12, 2026	91.64	91.99	91.64	91.74	90.85	0.12%	18,539
Aug 11, 2026	91.64	91.87	91.37	91.63	90.75	-0.16%	74,904
Aug 10, 2026	92.05	92.60	91.78	91.78	90.89	-0.09%	91,729
Aug 7, 2026	91.48	92.15	91.48	91.86	90.97	0.03%	192,522
Aug 6, 2026	91.85	92.60	91.83	91.83	90.94	-0.16%	106,417
Aug 5, 2026	91.85	92.65	91.85	91.98	91.09	-0.13%	812,979
Aug 4, 2026	91.56	92.10	91.47	92.10	91.21	0.61%	517,437
Aug 3, 2026	91.67	91.67	90.96	91.54	90.66	0.65%	28,644
Jul 31, 2026	91.55	91.55	90.94	90.95	90.07	-0.04%	550,084
Jul 30, 2026	91.50	91.50	90.89	90.99	90.11	-0.32%	94,126
Jul 29, 2026	91.73	91.73	91.26	91.28	90.40	-0.40%	390,751
Jul 28, 2026	91.57	91.65	91.31	91.65	90.76	0.30%	519,494
Jul 27, 2026	91.69	91.90	91.35	91.38	90.50	0.10%	63,145
Jul 24, 2026	90.79	91.52	90.79	91.29	90.41	0.53%	76,943
Jul 23, 2026	91.69	91.69	90.81	90.81	89.93	-0.84%	206,742
Jul 22, 2026	91.68	91.81	91.57	91.58	90.70	-0.23%	109,923
Jul 21, 2026	92.12	92.13	91.68	91.79	90.90	-0.11%	161,761
Jul 20, 2026	91.98	92.12	91.80	91.89	91.00	-0.14%	58,623
Jul 17, 2026	92.06	92.18	91.80	92.02	91.13	-0.01%	96,402
Jul 16, 2026	92.30	92.74	91.85	92.03	91.14	-0.09%	18,031
Jul 15, 2026	92.53	92.71	92.29	92.55	91.22	-0.03%	47,570
Jul 14, 2026	92.28	92.76	91.77	92.58	91.25	0.13%	94,940