Skip to main content
iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:IEMB)
London flag London · Delayed Price · Currency is GBP · Price in USD
92.55
-0.26 (-0.28%)
Mar 9, 2026, 4:35 PM GMT

LON:IEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202692.2592.2591.7392.13--0.73%7,179
Mar 6, 202693.3593.9492.5192.8192.81-0.59%129,289
Mar 5, 202693.7794.1393.3293.3693.36-0.43%106,232
Mar 4, 202693.0793.7792.6093.7693.760.61%311,691
Mar 3, 202693.4594.1192.8093.1993.19-0.32%193,226
Mar 2, 202694.0094.1793.4893.4993.49-0.80%57,906
Feb 27, 202694.2694.3994.0694.2494.240.07%179,752
Feb 26, 202694.3394.4794.1094.1794.17-0.15%15,671
Feb 25, 202694.2494.5194.1194.3194.310.07%55,702
Feb 24, 202694.5694.5694.0994.2494.24-34,671
Feb 23, 202694.0994.2694.0494.2494.240.15%102,458
Feb 20, 202694.4094.4093.8394.1094.100.13%152,312
Feb 19, 202694.6294.6293.9293.9893.98-0.75%28,201
Feb 18, 202694.6594.7294.5794.6994.280.10%52,674
Feb 17, 202694.7494.7494.2894.6094.190.04%55,404
Feb 16, 202694.4994.7394.3794.5694.150.08%1,231
Feb 13, 202694.3594.6294.0494.4894.070.25%12,245
Feb 12, 202694.1094.3193.5094.2493.830.30%67,692
Feb 11, 202693.9694.2093.8193.9693.55-0.14%19,813
Feb 10, 202693.9994.0993.5394.0993.680.36%35,927
Feb 9, 202693.5593.7993.4993.7593.340.24%68,710
Feb 6, 202693.4793.6293.1893.5393.120.15%90,575
Feb 5, 202693.6393.6393.1593.3992.980.24%125,060
Feb 4, 202693.4995.0293.1393.1792.760.10%138,673
Feb 3, 202693.5093.5093.0893.0892.67-0.06%136,855
Feb 2, 202693.3193.4092.8893.1492.73-51,489
Jan 30, 202693.0393.3292.9693.1492.73-0.01%91,474
Jan 29, 202693.2193.3993.0593.1592.74-0.03%106,184
Jan 28, 202693.4393.4993.1893.1892.77-0.20%85,835
Jan 27, 202693.4593.5093.3393.3792.960.01%37,110
Jan 26, 202693.3093.4993.0793.3692.950.26%19,506
Jan 23, 202693.1993.7493.0093.1292.710.13%50,799
Jan 22, 202693.0993.2192.8993.0092.590.22%81,349
Jan 21, 202692.5992.8492.4792.8092.400.34%88,787
Jan 20, 202692.5292.6892.0692.4992.09-0.14%96,120
Jan 19, 202692.7692.9192.2092.6292.22-0.32%18,979
Jan 16, 202693.2193.2192.8692.9292.51-0.14%67,814
Jan 15, 202693.0593.1592.8693.0592.64-0.35%948,724
Jan 14, 202693.2293.4093.0893.3892.490.14%107,981
Jan 13, 202693.2993.5893.0093.2592.36-0.10%216,421
Jan 12, 202693.2393.5293.1393.3492.450.03%60,678
Jan 9, 202693.3893.4293.0893.3192.420.19%159,512
Jan 8, 202693.3093.5392.9593.1392.24-0.27%187,912
Jan 7, 202693.5093.5593.2493.3892.49-67,110
Jan 6, 202693.4593.7193.3593.3892.49-0.07%64,120
Jan 5, 202693.3593.7793.3293.4592.560.11%119,184
Jan 2, 202693.4394.0293.3193.3592.46-0.35%11,699
Dec 31, 202593.6494.1693.5193.6892.780.01%8,427
Dec 30, 202593.9293.9293.5393.6792.780.04%236,971
Dec 29, 202593.6094.1493.5093.6392.740.31%49,841
Dec 24, 202593.4594.0193.3493.3492.45-0.11%1,540
Dec 23, 202593.5393.7293.2193.4492.550.07%7,428
Dec 22, 202593.3793.5093.3093.3792.480.04%11,808
Dec 19, 202593.2593.6393.2593.3392.44-0.05%174,351
Dec 18, 202593.1693.5293.0893.3892.490.41%126,506
Dec 17, 202593.3793.6492.9793.0092.11-0.23%46,694
Dec 16, 202593.0893.5492.9293.2192.320.14%36,904
Dec 15, 202592.9593.3592.9193.0892.190.32%11,629
Dec 12, 202592.9393.2492.7892.7891.89-0.25%24,997
Dec 11, 202592.9493.1092.7093.0192.12-0.10%83,378
Dec 10, 202592.9693.2692.8093.1091.800.13%45,359
Dec 9, 202593.1293.1692.8592.9891.68-0.04%31,293
Dec 8, 202593.4593.6993.0293.0291.72-0.50%47,862
Dec 5, 202593.5593.9393.4993.4992.18-0.06%62,409
Dec 4, 202593.6693.6793.4393.5592.24-0.15%258,812
Dec 3, 202593.8493.8493.4293.6992.380.42%30,508
Dec 2, 202593.0193.4793.0193.3091.990.03%64,070
Dec 1, 202593.5093.7393.0393.2791.97-0.18%78,027
Nov 28, 202593.7493.7493.0393.4492.13-0.05%9,852
Nov 27, 202593.7393.7393.3193.4992.180.13%18,574
Nov 26, 202593.3693.8993.0593.3792.060.16%26,008
Nov 25, 202593.1093.5093.0093.2291.920.15%214,775
Nov 24, 202593.0393.5292.7293.0891.780.20%73,490
Nov 21, 202592.9093.3192.2392.8991.59-0.01%10,661
Nov 20, 202593.0593.5792.4692.9091.600.03%358,476
Nov 19, 202592.7792.9992.5192.8791.570.17%117,747
Nov 18, 202592.8593.0092.2792.7191.41-0.25%82,308
Nov 17, 202592.7593.0192.5892.9491.640.05%129,333
Nov 14, 202592.7992.9892.3092.8991.59-0.08%439,789
Nov 13, 202593.5093.5292.9092.9691.66-0.79%53,254
Nov 12, 202594.0194.0193.4893.7091.920.20%88,640
Nov 11, 202593.3693.8593.3693.5191.730.15%3,928
Nov 10, 202593.1393.6192.7893.3791.590.31%227,469
Nov 7, 202593.1993.4493.0293.0891.31-0.12%95,607
Nov 6, 202592.9293.4192.7093.1991.420.24%138,295
Nov 5, 202593.0693.3892.8792.9791.20-0.23%144,998
Nov 4, 202593.2793.5193.0093.1891.41-0.09%177,832
Nov 3, 202593.7794.0893.2693.2691.49-0.26%10,582
Oct 31, 202593.7793.7793.4093.5091.720.10%54,427
Oct 30, 202593.8093.8093.0093.4191.63-0.46%108,331
Oct 29, 202593.8994.2493.7793.8492.050.04%21,862
Oct 28, 202594.2194.2293.7593.8092.020.03%198,284
Oct 27, 202593.3893.8592.8993.7791.990.86%121,913
Oct 24, 202592.9993.2792.7092.9791.20-0.04%25,737
Oct 23, 202593.0093.0192.7793.0191.240.10%101,722
Oct 22, 202593.5993.5992.8592.9291.15-0.43%351,927
Oct 21, 202593.0793.3692.7893.3291.540.48%165,032
Oct 20, 202592.5093.0092.3892.8791.100.50%261,824
Oct 17, 202592.9692.9692.1292.4190.65-0.14%16,815
Oct 16, 202592.7692.7692.1792.5490.78-0.53%9,490