LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	92.20	93.32	92.20	92.55	-	-0.49%	32,773
May 11, 2026	93.54	93.54	92.91	93.01	93.01	-0.11%	57,278
May 8, 2026	93.03	93.24	93.03	93.11	93.11	-	36,490
May 7, 2026	92.81	93.45	92.81	93.11	93.11	-0.03%	132,433
May 6, 2026	92.76	93.33	92.67	93.14	93.14	0.71%	193,551
May 5, 2026	92.29	92.54	92.01	92.48	92.48	-0.13%	36,910
May 1, 2026	92.09	92.77	92.09	92.60	92.60	0.21%	3,899
Apr 30, 2026	92.60	92.60	92.12	92.41	92.41	0.24%	426,262
Apr 29, 2026	92.32	92.70	92.13	92.19	92.19	-0.11%	49,455
Apr 28, 2026	92.56	92.56	92.15	92.29	92.29	-0.30%	62,116
Apr 27, 2026	92.80	92.87	92.48	92.57	92.57	-0.01%	44,076
Apr 24, 2026	93.00	93.00	92.19	92.58	92.58	-0.47%	27,152
Apr 23, 2026	93.00	93.02	92.66	93.02	93.02	0.03%	218,262
Apr 22, 2026	92.75	93.08	92.75	92.99	92.99	0.25%	16,784
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