LON:IEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.75	91.87	91.40	91.55	91.55	0.04%	101,177
Aug 27, 2026	91.60	92.15	91.50	91.51	91.51	-	106,243
Aug 26, 2026	92.19	92.19	91.51	91.51	91.51	-0.02%	389,409
Aug 25, 2026	91.35	91.59	91.17	91.53	91.53	0.35%	7,688
Aug 24, 2026	91.11	91.30	91.11	91.21	91.21	0.18%	22,610
Aug 21, 2026	91.75	91.75	91.05	91.05	91.05	-0.08%	604,455
Aug 20, 2026	91.97	91.97	91.08	91.12	91.12	-0.24%	56,385
Aug 19, 2026	91.89	91.98	91.50	91.81	91.34	0.35%	22,944
Aug 18, 2026	92.11	92.11	91.36	91.49	91.02	-0.24%	40,792
Aug 17, 2026	92.10	92.10	91.66	91.71	91.24	-0.33%	15,732
Aug 14, 2026	92.12	92.26	91.92	92.01	91.54	-0.13%	23,764
Aug 13, 2026	91.90	92.25	91.74	92.13	91.66	0.43%	19,182
Aug 12, 2026	91.64	91.99	91.64	91.74	91.27	0.12%	18,539
Aug 11, 2026	91.64	91.87	91.37	91.63	91.16	-0.16%	74,904
Aug 10, 2026	92.05	92.60	91.78	91.78	91.31	-0.09%	91,729
Aug 7, 2026	91.48	92.15	91.48	91.86	91.39	0.03%	192,522
Aug 6, 2026	91.85	92.60	91.83	91.83	91.36	-0.16%	106,417
Aug 5, 2026	91.85	92.65	91.85	91.98	91.51	-0.13%	812,979
Aug 4, 2026	91.56	92.10	91.47	92.10	91.63	0.61%	517,437
Aug 3, 2026	91.67	91.67	90.96	91.54	91.07	0.65%	28,644
Jul 31, 2026	91.55	91.55	90.94	90.95	90.49	-0.04%	550,084
Jul 30, 2026	91.50	91.50	90.89	90.99	90.52	-0.32%	94,126
Jul 29, 2026	91.73	91.73	91.26	91.28	90.81	-0.40%	390,751
Jul 28, 2026	91.57	91.65	91.31	91.65	91.18	0.30%	519,494
Jul 27, 2026	91.69	91.90	91.35	91.38	90.91	0.10%	63,145
Jul 24, 2026	90.79	91.52	90.79	91.29	90.82	0.53%	76,943
Jul 23, 2026	91.69	91.69	90.81	90.81	90.35	-0.84%	206,742
Jul 22, 2026	91.68	91.81	91.57	91.58	91.11	-0.23%	109,923
Jul 21, 2026	92.12	92.13	91.68	91.79	91.32	-0.11%	161,761
Jul 20, 2026	91.98	92.12	91.80	91.89	91.42	-0.14%	58,623
Jul 17, 2026	92.06	92.18	91.80	92.02	91.55	-0.01%	96,402
Jul 16, 2026	92.30	92.74	91.85	92.03	91.56	-0.09%	18,031
Jul 15, 2026	92.53	92.71	92.29	92.55	91.64	-0.03%	47,570
Jul 14, 2026	92.28	92.76	91.77	92.58	91.67	0.13%	94,940
Jul 13, 2026	92.75	92.82	92.43	92.46	91.55	-0.41%	22,074
Jul 10, 2026	93.34	93.34	92.60	92.84	91.93	0.10%	50,340
Jul 9, 2026	92.77	92.79	92.50	92.75	91.84	0.39%	82,214
Jul 8, 2026	92.93	92.93	92.34	92.39	91.48	-0.53%	414,663
Jul 7, 2026	92.88	93.09	92.78	92.88	91.97	-0.09%	517,956
Jul 6, 2026	93.66	93.66	92.96	92.96	92.05	-0.09%	70,684
Jul 3, 2026	93.50	93.50	92.96	93.04	92.12	-0.08%	31,615
Jul 2, 2026	93.39	93.39	92.60	93.11	92.19	0.30%	100,152
Jul 1, 2026	92.90	93.17	92.72	92.83	91.92	-0.40%	22,196
Jun 30, 2026	93.65	93.65	93.00	93.20	92.28	0.19%	147,153
Jun 29, 2026	93.13	93.21	92.86	93.02	92.10	-0.17%	102,773
Jun 26, 2026	93.11	93.18	92.93	93.18	92.26	-0.05%	436,912
Jun 25, 2026	93.25	93.32	92.98	93.23	92.31	0.27%	412,395
Jun 24, 2026	92.69	93.17	92.66	92.98	92.07	0.26%	119,516
Jun 23, 2026	93.35	93.36	92.66	92.74	91.83	-0.12%	3,058
Jun 22, 2026	92.96	93.58	92.78	92.85	91.94	-0.15%	51,491