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
92.19
-0.10 (-0.11%)
Apr 29, 2026, 4:35 PM GMT

LON:IEMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202692.3292.7092.3292.70-0.44%51
Apr 28, 202692.5692.5692.1592.2992.29-0.30%62,116
Apr 27, 202692.8092.8792.4892.5792.57-0.01%44,076
Apr 24, 202693.0093.0092.1992.5892.58-0.47%27,152
Apr 23, 202693.0093.0292.6693.0293.020.03%218,262
Apr 22, 202692.7593.0892.7592.9992.990.25%16,784
Apr 21, 202693.3693.5092.7692.7692.76-0.43%25,539
Apr 20, 202692.6393.5092.4693.1693.16-0.21%35,946
Apr 17, 202692.4593.4292.4593.3693.360.92%51,276
Apr 16, 202693.0893.4692.4692.5192.51-0.69%74,364
Apr 15, 202693.4094.0193.1593.1592.72-0.26%130,044
Apr 14, 202693.4393.4492.4893.3992.961.02%30,693
Apr 13, 202692.0492.6292.0492.4592.03-0.11%232,332
Apr 10, 202693.0093.0092.4692.5592.130.23%253,382
Apr 9, 202692.6692.6691.6792.3491.92-0.05%199,456
Apr 8, 202692.4892.6692.0192.3991.971.99%81,331
Apr 7, 202691.3691.3790.3690.5990.18-0.59%67,730
Apr 2, 202690.8991.1390.2691.1390.710.12%54,235
Apr 1, 202691.1891.8690.7591.0290.601.10%182,548
Mar 31, 202690.4790.4889.9190.0389.620.09%177,657
Mar 30, 202689.9090.3889.5789.9589.540.17%53,549
Mar 27, 202690.2690.8389.5589.8089.39-0.66%110,472
Mar 26, 202691.3791.3790.4090.4089.99-0.90%544,127
Mar 25, 202690.7891.2490.5191.2290.800.88%40,041
Mar 24, 202689.9691.0089.9690.4290.010.13%223,573
Mar 23, 202689.2490.9489.0090.3089.890.06%123,244
Mar 20, 202691.7091.7190.1390.2589.84-0.62%99,326
Mar 19, 202691.4991.4990.5190.8190.40-1.09%56,465
Mar 18, 202692.1692.9391.6991.8190.95-0.39%100,563
Mar 17, 202691.9092.2591.6292.1791.310.44%50,910
Mar 16, 202691.2591.9991.2591.7790.910.27%85,101
Mar 13, 202692.5692.5691.5291.5290.66-0.88%13,870
Mar 12, 202692.8093.0292.1592.3391.47-0.58%109,203
Mar 11, 202692.6993.5992.5892.8792.00-0.51%142,436
Mar 10, 202693.2393.5092.6693.3592.480.86%303,809
Mar 9, 202692.1192.6091.7392.5591.68-0.28%134,132
Mar 6, 202693.3593.9592.5192.8191.94-0.59%129,333
Mar 5, 202693.7794.1393.3293.3692.49-0.43%106,232
Mar 4, 202693.0793.7792.6093.7692.880.61%311,691
Mar 3, 202693.4594.1192.8093.1992.32-0.32%193,226
Mar 2, 202694.0094.1793.4893.4992.62-0.80%57,906
Feb 27, 202694.2694.3994.0694.2493.360.07%179,752
Feb 26, 202694.3394.4794.1094.1793.29-0.15%15,671
Feb 25, 202694.2494.5194.1194.3193.430.07%55,702
Feb 24, 202694.5694.5694.0994.2493.36-34,671
Feb 23, 202694.0994.3493.8694.2493.360.15%102,807
Feb 20, 202694.4094.4093.8394.1093.220.13%152,312
Feb 19, 202694.6294.6293.9293.9893.10-0.75%28,201
Feb 18, 202694.6594.7394.3094.6993.400.10%53,744
Feb 17, 202694.7494.7494.2894.6093.310.04%55,404
Feb 16, 202694.4994.7394.3794.5693.270.08%1,231
Feb 13, 202694.3594.6294.0494.4893.190.25%12,245
Feb 12, 202694.1094.3193.5094.2492.950.30%67,692
Feb 11, 202693.9694.2093.8193.9692.68-0.14%19,813
Feb 10, 202693.9994.0993.5394.0992.800.36%35,927
Feb 9, 202693.5593.7993.4993.7592.470.24%68,710
Feb 6, 202693.4793.6293.1893.5392.250.15%90,575
Feb 5, 202693.6393.6393.1593.3992.110.24%125,060
Feb 4, 202693.4995.0293.1393.1791.900.10%138,673
Feb 3, 202693.5093.5093.0893.0891.81-0.06%136,855
Feb 2, 202693.3193.4092.8893.1491.87-51,489
Jan 30, 202693.0393.3292.9693.1491.87-0.01%91,474
Jan 29, 202693.2193.3993.0593.1591.88-0.03%106,184
Jan 28, 202693.4393.4993.1893.1891.91-0.20%85,835
Jan 27, 202693.4593.5093.3393.3792.090.01%37,110
Jan 26, 202693.3093.4993.0793.3692.080.26%19,506
Jan 23, 202693.1993.7493.0093.1291.850.13%50,799
Jan 22, 202693.0993.2192.8993.0091.730.22%81,349
Jan 21, 202692.5992.8492.4792.8091.530.34%88,787
Jan 20, 202692.5292.6892.0692.4991.23-0.14%96,120
Jan 19, 202692.7692.9192.2092.6291.35-0.32%18,979
Jan 16, 202693.2193.2192.8692.9291.65-0.14%67,814
Jan 15, 202693.0593.1592.8693.0591.78-0.35%948,724
Jan 14, 202693.2293.4093.0893.3891.620.14%107,981
Jan 13, 202693.2993.5893.0093.2591.50-0.10%216,421
Jan 12, 202693.2393.5293.1393.3491.580.03%60,678
Jan 9, 202693.3893.4293.0893.3191.550.19%159,512
Jan 8, 202693.3093.5392.9593.1391.38-0.27%187,912
Jan 7, 202693.5093.5593.2493.3891.62-67,110
Jan 6, 202693.4593.7193.3593.3891.62-0.07%64,120
Jan 5, 202693.3593.7793.3293.4591.690.11%119,184
Jan 2, 202693.4394.0293.3193.3591.59-0.35%11,699
Dec 31, 202593.6494.1693.5193.6891.920.01%8,427
Dec 30, 202593.9293.9293.5393.6791.910.04%236,971
Dec 29, 202593.6094.1493.5093.6391.870.31%49,841
Dec 24, 202593.4594.0193.3493.3491.58-0.11%1,540
Dec 23, 202593.5393.7293.2193.4491.680.07%7,428
Dec 22, 202593.3793.5093.3093.3791.610.04%11,808
Dec 19, 202593.2593.6393.2593.3391.57-0.05%174,351
Dec 18, 202593.1693.5293.0893.3891.620.41%126,506
Dec 17, 202593.3793.6492.9793.0091.25-0.23%46,694
Dec 16, 202593.0893.5492.9293.2191.460.14%36,904
Dec 15, 202592.9593.3592.9193.0891.330.32%11,629
Dec 12, 202592.9393.2492.7892.7891.03-0.25%24,997
Dec 11, 202592.9493.1092.7093.0191.26-0.10%83,378
Dec 10, 202592.9693.2692.8093.1090.940.13%45,359
Dec 9, 202593.1293.1692.8592.9890.82-0.04%31,293
Dec 8, 202593.4593.6993.0293.0290.86-0.50%47,862
Dec 5, 202593.5593.9393.4993.4991.32-0.06%62,409
Dec 4, 202593.6693.6793.4393.5591.38-0.15%258,812