iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) (IEMB.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| Jun 27, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| Jun 26, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Jun 25, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| Jun 24, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| Jun 21, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| Jun 20, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| Jun 19, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| Jun 18, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| Jun 17, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
| Jun 14, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Jun 13, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| Jun 12, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
| Jun 11, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| Jun 10, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Jun 07, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| Jun 06, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Jun 05, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Jun 04, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| Jun 03, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| May 31, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| May 30, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
| May 29, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| May 28, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| May 24, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| May 23, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| May 22, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
| May 21, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | - |
| May 20, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| May 17, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| May 16, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| May 15, 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| May 14, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| May 13, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| May 10, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| May 09, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
| May 08, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
| May 07, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
| May 03, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| May 02, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| May 01, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| Apr 30, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Apr 29, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| Apr 26, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Apr 25, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Apr 24, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| Apr 23, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 22, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| Apr 19, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| Apr 18, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| Apr 17, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 16, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 15, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Apr 12, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr 11, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| Apr 10, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| Apr 09, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| Apr 08, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| Apr 05, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| Apr 04, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| Apr 03, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Apr 02, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| Mar 28, 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| Mar 27, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| Mar 26, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| Mar 25, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| Mar 22, 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| Mar 21, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| Mar 20, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| Mar 19, 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| Mar 18, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| Mar 15, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| Mar 14, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| Mar 13, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| Mar 12, 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| Mar 11, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| Mar 08, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| Mar 07, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| Mar 06, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| Mar 05, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| Mar 04, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| Mar 01, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| Feb 29, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| Feb 28, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| Feb 27, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| Feb 26, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| Feb 23, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| Feb 22, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| Feb 21, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| Feb 20, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| Feb 15, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| Feb 14, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| Feb 13, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| Feb 12, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| Feb 09, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| Feb 08, 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| Feb 07, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| Feb 06, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.