iShares JP Morgan $ EM Bond ETF USD Dist (IEMB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 85.50 | 85.94 | 85.44 | 85.78 | 85.78 | 102,905 |
| 22 Apr 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| 19 Apr 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| 18 Apr 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
| 17 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 16 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 15 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 12 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 11 Apr 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 10 Apr 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 09 Apr 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| 08 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 05 Apr 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 04 Apr 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 03 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| 02 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 28 Mar 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
| 27 Mar 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 26 Mar 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 25 Mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 22 Mar 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
| 21 Mar 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 20 Mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 19 Mar 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
| 18 Mar 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
| 15 Mar 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 14 Mar 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
| 13 Mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 12 Mar 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 11 Mar 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| 08 Mar 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 07 Mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 06 Mar 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 05 Mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 04 Mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 01 Mar 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| 29 Feb 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
| 28 Feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
| 27 Feb 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 26 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 23 Feb 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
| 22 Feb 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| 21 Feb 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 20 Feb 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 15 Feb 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 14 Feb 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 13 Feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
| 12 Feb 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 09 Feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 08 Feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 07 Feb 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| 06 Feb 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| 05 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 02 Feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 01 Feb 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 31 Jan 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
| 30 Jan 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
| 29 Jan 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 26 Jan 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| 25 Jan 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 24 Jan 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 23 Jan 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
| 22 Jan 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| 19 Jan 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| 18 Jan 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| 17 Jan 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| 16 Jan 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 11 Jan 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
| 10 Jan 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 09 Jan 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 08 Jan 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| 05 Jan 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
| 04 Jan 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 03 Jan 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| 02 Jan 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 29 Dec 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 28 Dec 2023 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| 27 Dec 2023 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
| 22 Dec 2023 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| 21 Dec 2023 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| 20 Dec 2023 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
| 19 Dec 2023 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| 18 Dec 2023 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| 15 Dec 2023 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 14 Dec 2023 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
| 13 Dec 2023 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| 12 Dec 2023 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
| 11 Dec 2023 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| 08 Dec 2023 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 07 Dec 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| 06 Dec 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| 05 Dec 2023 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| 04 Dec 2023 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 01 Dec 2023 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 30 Nov 2023 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
| 29 Nov 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.