iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London
· Delayed Price · Currency is GBP · Price in USD 93.49
-0.06 (-0.06%)
At close: Dec 5, 2025
LON:IEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.55 | 93.70 | 93.49 | 93.49 | 93.49 | -0.06% | 61,699 |
| Dec 4, 2025 | 93.66 | 93.66 | 93.43 | 93.55 | 93.55 | -0.15% | 18,674 |
| Dec 3, 2025 | 93.84 | 93.84 | 93.42 | 93.69 | 93.69 | 0.42% | 30,508 |
| Dec 2, 2025 | 93.01 | 93.47 | 93.01 | 93.30 | 93.30 | 0.03% | 64,070 |
| Dec 1, 2025 | 93.50 | 93.73 | 93.03 | 93.27 | 93.27 | -0.18% | 78,027 |
| Nov 28, 2025 | 93.74 | 93.74 | 93.03 | 93.44 | 93.44 | -0.05% | 9,852 |
| Nov 27, 2025 | 93.73 | 93.73 | 93.31 | 93.49 | 93.49 | 0.13% | 18,574 |
| Nov 26, 2025 | 93.36 | 93.48 | 93.29 | 93.37 | 93.37 | 0.16% | 25,935 |
| Nov 25, 2025 | 93.10 | 93.50 | 93.00 | 93.22 | 93.22 | 0.15% | 214,775 |
| Nov 24, 2025 | 93.03 | 93.52 | 92.72 | 93.08 | 93.08 | 0.20% | 73,490 |
| Nov 21, 2025 | 92.90 | 93.30 | 92.69 | 92.89 | 92.89 | -0.01% | 10,580 |
| Nov 20, 2025 | 93.05 | 93.57 | 92.46 | 92.90 | 92.90 | 0.03% | 358,476 |
| Nov 19, 2025 | 92.77 | 92.99 | 92.51 | 92.87 | 92.87 | 0.17% | 117,747 |
| Nov 18, 2025 | 92.85 | 93.00 | 92.27 | 92.71 | 92.71 | -0.25% | 82,308 |
| Nov 17, 2025 | 92.75 | 93.01 | 92.58 | 92.94 | 92.94 | 0.05% | 129,333 |
| Nov 14, 2025 | 92.79 | 92.98 | 92.30 | 92.89 | 92.89 | -0.08% | 439,789 |
| Nov 13, 2025 | 93.50 | 93.52 | 92.90 | 92.96 | 92.96 | -0.79% | 53,254 |
| Nov 12, 2025 | 94.01 | 94.01 | 93.48 | 93.70 | 93.22 | 0.20% | 88,640 |
| Nov 11, 2025 | 93.36 | 93.85 | 93.36 | 93.51 | 93.03 | 0.15% | 3,928 |
| Nov 10, 2025 | 93.13 | 93.61 | 92.78 | 93.37 | 92.89 | 0.31% | 227,469 |
| Nov 7, 2025 | 93.19 | 93.44 | 93.02 | 93.08 | 92.60 | -0.12% | 95,607 |
| Nov 6, 2025 | 92.92 | 93.41 | 92.70 | 93.19 | 92.71 | 0.24% | 138,295 |
| Nov 5, 2025 | 93.06 | 93.38 | 92.87 | 92.97 | 92.49 | -0.23% | 144,998 |
| Nov 4, 2025 | 93.27 | 93.51 | 93.00 | 93.18 | 92.70 | -0.09% | 177,832 |
| Nov 3, 2025 | 93.77 | 94.08 | 93.26 | 93.26 | 92.78 | -0.26% | 10,582 |
| Oct 31, 2025 | 93.77 | 93.77 | 93.40 | 93.50 | 93.02 | 0.10% | 54,427 |
| Oct 30, 2025 | 93.80 | 93.80 | 93.00 | 93.41 | 92.93 | -0.46% | 108,331 |
| Oct 29, 2025 | 93.89 | 94.24 | 93.77 | 93.84 | 93.36 | 0.04% | 21,862 |
| Oct 28, 2025 | 94.21 | 94.22 | 93.75 | 93.80 | 93.32 | 0.03% | 198,284 |
| Oct 27, 2025 | 93.38 | 93.85 | 92.89 | 93.77 | 93.29 | 0.86% | 121,913 |
| Oct 24, 2025 | 92.99 | 93.27 | 92.70 | 92.97 | 92.49 | -0.04% | 25,737 |
| Oct 23, 2025 | 93.00 | 93.01 | 92.77 | 93.01 | 92.53 | 0.10% | 101,722 |
| Oct 22, 2025 | 93.59 | 93.59 | 92.85 | 92.92 | 92.45 | -0.43% | 351,927 |
| Oct 21, 2025 | 93.07 | 93.36 | 92.78 | 93.32 | 92.84 | 0.48% | 165,032 |
| Oct 20, 2025 | 92.50 | 93.00 | 92.38 | 92.87 | 92.40 | 0.50% | 261,824 |
| Oct 17, 2025 | 92.96 | 92.96 | 92.12 | 92.41 | 91.94 | -0.14% | 16,815 |
| Oct 16, 2025 | 92.76 | 92.76 | 92.17 | 92.54 | 92.07 | -0.53% | 9,490 |
| Oct 15, 2025 | 92.69 | 93.11 | 92.44 | 93.03 | 92.10 | 0.55% | 278,474 |
| Oct 14, 2025 | 92.43 | 92.98 | 92.25 | 92.52 | 91.60 | 0.16% | 51,585 |
| Oct 13, 2025 | 92.43 | 92.55 | 92.09 | 92.37 | 91.45 | 0.30% | 20,491 |
| Oct 10, 2025 | 92.83 | 92.83 | 92.00 | 92.09 | 91.17 | -0.28% | 28,839 |
| Oct 9, 2025 | 92.82 | 92.82 | 92.35 | 92.35 | 91.43 | -0.21% | 896,802 |
| Oct 8, 2025 | 92.41 | 92.73 | 92.38 | 92.54 | 91.62 | 0.17% | 144,860 |
| Oct 7, 2025 | 92.48 | 92.58 | 92.11 | 92.38 | 91.46 | -0.01% | 151,664 |
| Oct 6, 2025 | 92.51 | 92.69 | 92.10 | 92.39 | 91.47 | -0.23% | 341,183 |
| Oct 3, 2025 | 92.84 | 92.84 | 92.48 | 92.60 | 91.68 | 0.26% | 91,531 |
| Oct 2, 2025 | 92.51 | 92.80 | 92.24 | 92.36 | 91.44 | 0.12% | 81,157 |
| Oct 1, 2025 | 91.95 | 92.38 | 91.91 | 92.25 | 91.33 | 0.01% | 28,380 |
| Sep 30, 2025 | 92.49 | 92.71 | 92.22 | 92.24 | 91.32 | -0.14% | 36,362 |
| Sep 29, 2025 | 92.36 | 92.83 | 92.29 | 92.37 | 91.45 | 0.13% | 43,364 |
| Sep 26, 2025 | 92.22 | 92.61 | 92.05 | 92.25 | 91.33 | 0.08% | 15,566 |
| Sep 25, 2025 | 92.51 | 92.57 | 92.10 | 92.18 | 91.26 | -0.25% | 31,701 |
| Sep 24, 2025 | 92.65 | 93.01 | 92.28 | 92.41 | 91.49 | 0.08% | 699,040 |
| Sep 23, 2025 | 92.43 | 92.43 | 92.18 | 92.34 | 91.42 | 0.34% | 20,867 |
| Sep 22, 2025 | 91.92 | 92.23 | 91.73 | 92.03 | 91.11 | 0.23% | 333,304 |
| Sep 19, 2025 | 92.02 | 92.29 | 91.81 | 91.82 | 90.91 | -0.41% | 43,221 |
| Sep 18, 2025 | 92.50 | 92.92 | 92.16 | 92.20 | 91.28 | -0.47% | 9,844 |
| Sep 17, 2025 | 92.48 | 92.96 | 92.30 | 92.64 | 91.72 | 0.21% | 49,817 |
| Sep 16, 2025 | 92.47 | 94.42 | 92.42 | 92.45 | 91.53 | -0.01% | 52,804 |
| Sep 15, 2025 | 92.18 | 92.53 | 92.17 | 92.46 | 91.54 | 0.36% | 473,354 |
| Sep 12, 2025 | 92.35 | 92.64 | 92.13 | 92.13 | 91.21 | -0.40% | 89,919 |
| Sep 11, 2025 | 92.03 | 92.56 | 91.95 | 92.50 | 91.58 | 0.17% | 51,628 |
| Sep 10, 2025 | 92.50 | 92.50 | 91.93 | 92.34 | 91.00 | 0.47% | 105,634 |
| Sep 9, 2025 | 92.10 | 92.29 | 91.90 | 91.91 | 90.58 | -0.15% | 40,132 |
| Sep 8, 2025 | 92.61 | 92.61 | 91.65 | 92.05 | 90.72 | -0.01% | 133,666 |
| Sep 5, 2025 | 91.56 | 92.13 | 91.49 | 92.06 | 90.73 | 0.80% | 39,853 |
| Sep 4, 2025 | 91.27 | 91.71 | 91.15 | 91.33 | 90.01 | 0.23% | 1,924 |
| Sep 3, 2025 | 91.00 | 91.17 | 90.57 | 91.12 | 89.80 | 0.64% | 1,144,839 |
| Sep 2, 2025 | 91.00 | 91.11 | 90.47 | 90.54 | 89.23 | -0.49% | 106,663 |
| Sep 1, 2025 | 91.04 | 91.12 | 90.87 | 90.99 | 89.67 | -0.09% | 2,662 |
| Aug 29, 2025 | 91.18 | 91.43 | 90.97 | 91.07 | 89.75 | 0.01% | 59,072 |
| Aug 28, 2025 | 90.89 | 91.11 | 90.55 | 91.06 | 89.74 | 0.59% | 106,975 |
| Aug 27, 2025 | 90.78 | 90.85 | 90.53 | 90.53 | 89.22 | -0.11% | 67,533 |
| Aug 26, 2025 | 90.79 | 91.04 | 90.53 | 90.63 | 89.32 | -0.57% | 28,414 |
| Aug 22, 2025 | 90.54 | 91.31 | 90.54 | 91.15 | 89.83 | 0.53% | 28,382 |
| Aug 21, 2025 | 91.24 | 91.24 | 90.60 | 90.67 | 89.36 | -0.26% | 41,297 |
| Aug 20, 2025 | 90.84 | 91.12 | 90.70 | 90.91 | 89.59 | -0.12% | 87,860 |
| Aug 19, 2025 | 90.70 | 91.46 | 90.70 | 91.02 | 89.70 | 0.18% | 10,901 |
| Aug 18, 2025 | 91.01 | 91.48 | 90.75 | 90.86 | 89.54 | -0.01% | 30,307 |
| Aug 15, 2025 | 90.83 | 91.45 | 90.83 | 90.87 | 89.55 | -0.13% | 35,006 |
| Aug 14, 2025 | 91.23 | 91.54 | 90.99 | 90.99 | 89.67 | -0.70% | 22,742 |
| Aug 13, 2025 | 91.29 | 91.78 | 91.05 | 91.63 | 89.83 | 0.53% | 109,881 |
| Aug 12, 2025 | 91.03 | 91.28 | 90.94 | 91.15 | 89.36 | 0.22% | 59,928 |
| Aug 11, 2025 | 90.94 | 91.06 | 90.85 | 90.95 | 89.16 | 0.19% | 8,280 |
| Aug 8, 2025 | 90.94 | 91.00 | 90.77 | 90.78 | 88.99 | -0.14% | 133,870 |
| Aug 7, 2025 | 90.80 | 91.00 | 90.19 | 90.91 | 89.12 | 0.29% | 78,827 |
| Aug 6, 2025 | 90.92 | 90.92 | 90.60 | 90.65 | 88.87 | - | 26,339 |
| Aug 5, 2025 | 90.63 | 90.98 | 90.28 | 90.65 | 88.87 | 0.14% | 86,100 |
| Aug 4, 2025 | 90.27 | 90.62 | 89.80 | 90.52 | 88.74 | 0.27% | 32,622 |
| Aug 1, 2025 | 90.37 | 90.38 | 89.70 | 90.28 | 88.50 | 0.10% | 25,476 |
| Jul 31, 2025 | 90.59 | 90.59 | 90.05 | 90.19 | 88.42 | 0.26% | 23,000 |
| Jul 30, 2025 | 90.21 | 90.48 | 89.93 | 89.96 | 88.19 | -0.23% | 12,116 |
| Jul 29, 2025 | 89.80 | 90.17 | 89.79 | 90.17 | 88.40 | 0.47% | 229,700 |
| Jul 28, 2025 | 89.86 | 90.00 | 89.67 | 89.75 | 87.98 | 0.09% | 28,648 |
| Jul 25, 2025 | 89.61 | 90.04 | 89.48 | 89.67 | 87.91 | 0.02% | 3,031 |
| Jul 24, 2025 | 89.26 | 89.76 | 89.26 | 89.65 | 87.89 | 0.10% | 62,124 |
| Jul 23, 2025 | 89.39 | 89.60 | 89.33 | 89.56 | 87.80 | -0.03% | 31,206 |
| Jul 22, 2025 | 89.30 | 89.67 | 89.30 | 89.59 | 87.83 | 0.02% | 47,260 |
| Jul 21, 2025 | 89.27 | 89.65 | 89.00 | 89.57 | 87.81 | 0.49% | 16,309 |
| Jul 18, 2025 | 88.95 | 89.40 | 88.93 | 89.13 | 87.38 | 0.28% | 8,490 |