LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	92.25	93.41	92.25	92.60	92.60	-0.24%	31,031
May 29, 2026	92.58	93.00	92.17	92.82	92.82	0.19%	292,614
May 28, 2026	92.45	92.70	92.23	92.64	92.64	0.18%	53,970
May 27, 2026	92.39	92.47	92.19	92.47	92.47	0.49%	33,956
May 26, 2026	91.70	92.40	91.70	92.02	92.02	0.61%	15,216
May 22, 2026	92.04	92.04	91.29	91.46	91.46	0.41%	11,736
May 21, 2026	91.95	91.89	91.08	91.09	91.09	-0.41%	22,760
May 20, 2026	91.72	91.95	91.24	91.95	91.47	1.31%	59,102
May 19, 2026	91.75	91.76	90.76	90.76	90.28	-1.08%	37,079
May 18, 2026	91.82	91.92	91.60	91.75	91.27	-0.12%	62,417
May 15, 2026	92.72	92.72	91.77	91.86	91.38	-0.96%	84,630
May 14, 2026	92.40	92.82	92.40	92.75	92.26	0.29%	92,973
May 13, 2026	92.70	93.07	92.42	92.48	92.00	-0.14%	22,148
May 12, 2026	92.20	93.32	92.20	92.61	92.12	-0.43%	186,444
May 11, 2026	93.54	93.54	92.91	93.01	92.52	-0.11%	57,290
May 8, 2026	93.03	93.24	92.71	93.11	92.62	-	36,541
May 7, 2026	92.81	93.45	92.81	93.11	92.62	-0.03%	132,433
May 6, 2026	92.76	93.33	92.67	93.14	92.65	0.71%	195,478
May 5, 2026	92.29	92.54	92.01	92.48	92.00	-0.13%	36,910
May 1, 2026	92.09	92.78	92.09	92.60	92.11	0.21%	3,901
Apr 30, 2026	92.60	92.60	92.12	92.41	91.93	0.24%	426,262
Apr 29, 2026	92.32	92.70	92.13	92.19	91.71	-0.11%	49,455
Apr 28, 2026	92.56	92.56	92.15	92.29	91.81	-0.30%	62,116
Apr 27, 2026	92.80	92.87	92.48	92.57	92.08	-0.01%	44,076
Apr 24, 2026	93.00	93.00	92.19	92.58	92.09	-0.47%	27,152
Apr 23, 2026	93.00	93.02	92.66	93.02	92.53	0.03%	218,262
Apr 22, 2026	92.75	93.08	92.75	92.99	92.50	0.25%	16,784
Apr 21, 2026	93.36	93.50	92.76	92.76	92.27	-0.43%	25,539
Apr 20, 2026	92.63	93.50	92.46	93.16	92.67	-0.21%	35,946
Apr 17, 2026	92.45	93.44	92.45	93.36	92.87	0.92%	51,565
Apr 16, 2026	93.08	93.46	92.46	92.51	92.02	-0.23%	74,364
Apr 15, 2026	93.40	94.02	93.15	93.15	92.24	-0.26%	133,555
Apr 14, 2026	93.43	93.44	92.48	93.39	92.48	1.02%	30,693
Apr 13, 2026	92.04	92.62	92.04	92.45	91.55	-0.11%	232,332
Apr 10, 2026	93.00	93.00	92.46	92.55	91.64	0.23%	253,382
Apr 9, 2026	92.66	92.66	91.67	92.34	91.44	-0.05%	199,456
Apr 8, 2026	92.48	92.66	92.01	92.39	91.49	1.99%	81,331
Apr 7, 2026	91.36	91.37	90.36	90.59	89.70	-0.59%	67,730
Apr 2, 2026	90.89	91.13	90.26	91.13	90.24	0.12%	54,235
Apr 1, 2026	91.18	91.86	90.75	91.02	90.13	1.10%	182,548
Mar 31, 2026	90.47	90.48	89.91	90.03	89.15	0.09%	177,657
Mar 30, 2026	89.90	90.38	89.57	89.95	89.07	0.17%	53,549
Mar 27, 2026	90.26	90.83	89.55	89.80	88.92	-0.66%	110,472
Mar 26, 2026	91.37	91.37	90.40	90.40	89.52	-0.90%	544,127
Mar 25, 2026	90.78	91.24	90.51	91.22	90.33	0.88%	40,041
Mar 24, 2026	89.96	91.00	89.96	90.42	89.54	0.13%	223,573
Mar 23, 2026	89.24	90.94	89.00	90.30	89.42	0.06%	123,244
Mar 20, 2026	91.70	91.71	90.13	90.25	89.37	-0.62%	99,326
Mar 19, 2026	91.49	91.49	90.51	90.81	89.92	-0.61%	56,465
Mar 18, 2026	92.16	92.93	91.69	91.81	90.47	-0.39%	100,563