LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	93.63	93.64	92.96	93.03	-	-0.03%	3,639
Jun 18, 2026	93.62	93.63	92.47	93.05	93.05	0.01%	125,450
Jun 17, 2026	93.05	93.91	93.05	93.44	93.04	-0.19%	130,815
Jun 16, 2026	92.94	93.91	92.94	93.62	93.22	0.12%	115,525
Jun 15, 2026	93.50	93.95	93.41	93.51	93.11	0.43%	135,851
Jun 12, 2026	92.38	93.50	92.19	93.11	92.72	0.76%	230,176
Jun 11, 2026	92.25	92.62	92.25	92.41	92.02	0.04%	180,459
Jun 10, 2026	92.24	93.01	92.11	92.37	91.98	0.16%	156,231
Jun 9, 2026	92.32	92.61	92.20	92.22	91.83	0.05%	143,525
Jun 8, 2026	92.00	92.49	92.00	92.17	91.78	-0.27%	81,805
Jun 5, 2026	93.11	93.11	92.40	92.42	92.03	-0.54%	154,032
Jun 4, 2026	92.91	93.03	92.17	92.92	92.53	0.41%	84,823
Jun 3, 2026	93.00	93.25	92.54	92.54	92.15	-0.52%	28,935
Jun 2, 2026	92.82	93.51	92.81	93.02	92.63	0.45%	114,324
Jun 1, 2026	92.25	93.41	92.25	92.60	92.21	-0.24%	31,031
May 29, 2026	92.58	93.00	92.17	92.82	92.43	0.19%	292,614
May 28, 2026	92.45	92.70	91.93	92.64	92.25	0.18%	54,318
May 27, 2026	92.39	92.55	91.92	92.47	92.08	0.49%	36,818
May 26, 2026	91.70	92.42	91.46	92.02	91.63	0.61%	15,339
May 22, 2026	92.04	92.04	91.29	91.46	91.07	0.41%	11,736
May 21, 2026	91.89	91.95	91.01	91.09	90.70	-0.41%	22,825
May 20, 2026	91.72	91.95	91.24	91.95	91.08	1.31%	59,102
May 19, 2026	91.75	91.76	90.76	90.76	89.90	-1.08%	37,079
May 18, 2026	91.82	91.92	91.60	91.75	90.88	-0.12%	62,417
May 15, 2026	92.72	92.72	91.77	91.86	90.99	-0.96%	84,630
May 14, 2026	92.40	92.82	92.40	92.75	91.87	0.29%	92,973
May 13, 2026	92.70	93.07	92.42	92.48	91.61	-0.14%	22,148
May 12, 2026	92.20	93.32	92.20	92.61	91.73	-0.43%	186,444
May 11, 2026	93.54	93.54	92.91	93.01	92.13	-0.11%	57,290
May 8, 2026	93.03	93.24	92.71	93.11	92.23	-	36,541
May 7, 2026	92.81	93.45	92.81	93.11	92.23	-0.03%	132,433
May 6, 2026	92.76	93.33	92.67	93.14	92.26	0.71%	195,478
May 5, 2026	92.29	92.54	92.01	92.48	91.61	-0.13%	36,910
May 1, 2026	92.09	92.78	92.09	92.60	91.72	0.21%	3,901
Apr 30, 2026	92.60	92.60	92.12	92.41	91.54	0.24%	426,262
Apr 29, 2026	92.32	92.70	92.13	92.19	91.32	-0.11%	49,455
Apr 28, 2026	92.56	92.56	92.15	92.29	91.42	-0.30%	62,116
Apr 27, 2026	92.80	92.87	92.48	92.57	91.69	-0.01%	44,076
Apr 24, 2026	93.00	93.00	92.19	92.58	91.70	-0.47%	27,152
Apr 23, 2026	93.00	93.02	92.66	93.02	92.14	0.03%	218,262
Apr 22, 2026	92.75	93.08	92.75	92.99	92.11	0.25%	16,784
Apr 21, 2026	93.36	93.50	92.76	92.76	91.88	-0.43%	25,539
Apr 20, 2026	92.63	93.50	92.46	93.16	92.28	-0.21%	35,946
Apr 17, 2026	92.45	93.44	92.45	93.36	92.48	0.92%	51,565
Apr 16, 2026	93.08	93.46	92.46	92.51	91.64	-0.23%	74,364
Apr 15, 2026	93.40	94.02	93.15	93.15	91.85	-0.26%	133,555
Apr 14, 2026	93.43	93.44	92.48	93.39	92.08	1.02%	30,693
Apr 13, 2026	92.04	92.62	92.04	92.45	91.16	-0.11%	232,332
Apr 10, 2026	93.00	93.00	92.46	92.55	91.26	0.23%	253,382
Apr 9, 2026	92.66	92.66	91.67	92.34	91.05	-0.05%	199,456