iShares JP Morgan $ EM Bond UCITS ETF USD Dis

IEMB
🏛️ germany →
78.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 78.96 79.21 78.80 78.84 0.0M
2025-09-25 78.74 79.00 78.64 79.00 0.0M
2025-09-24 78.50 78.89 78.50 78.79 0.0M
2025-09-23 78.26 78.35 78.20 78.33 0.0M
2025-09-22 78.28 78.29 77.86 78.16 0.0M
2025-09-19 78.25 78.42 78.12 78.21 0.0M
2025-09-18 78.45 78.45 78.19 78.26 0.0M
2025-09-17 78.17 78.30 78.10 78.23 0.0M
2025-09-16 78.54 78.54 78.09 78.09 0.0M
2025-09-15 78.60 78.68 78.50 78.63 0.0M
2025-09-12 78.63 78.93 78.63 78.69 0.0M
2025-09-11 78.75 79.04 78.70 78.86 0.0M
2025-09-10 78.70 78.78 78.47 78.78 0.0M
2025-09-09 78.36 78.50 78.13 78.49 0.0M
2025-09-08 78.68 78.68 78.22 78.43 0.0M
2025-09-05 78.45 78.72 78.25 78.39 0.0M
2025-09-04 78.18 78.54 78.18 78.50 0.0M
2025-09-03 77.93 78.11 77.75 78.02 0.0M
2025-09-02 77.70 78.09 77.62 77.71 0.1M
2025-09-01 77.77 77.82 77.56 77.82 0.0M
2025-08-29 78.21 78.27 77.78 77.87 0.0M
2025-08-28 78.05 78.19 77.84 78.08 0.0M
2025-08-27 78.04 78.34 78.00 78.04 0.0M
2025-08-26 78.25 78.25 77.73 77.81 0.0M
2025-08-25 77.74 77.92 77.65 77.87 0.1M
2025-08-22 78.18 78.20 77.80 77.88 0.0M
2025-08-21 78.19 78.19 77.84 78.06 0.0M
2025-08-20 78.18 78.18 77.86 77.98 0.0M
2025-08-19 77.97 78.04 77.85 78.02 0.0M
2025-08-18 77.83 77.99 77.82 77.85 0.0M
2025-08-15 78.06 78.06 77.53 77.62 0.0M
2025-08-14 77.96 78.21 77.96 78.13 0.0M
2025-08-13 78.10 78.29 77.99 78.19 0.0M
2025-08-12 78.42 78.52 78.00 78.02 0.0M
2025-08-11 78.06 78.49 77.99 78.41 0.0M
2025-08-08 77.91 78.17 77.85 77.85 0.0M
2025-08-07 77.78 78.30 77.68 78.18 0.0M
2025-08-06 78.21 78.34 77.82 77.95 0.0M
2025-08-05 78.47 78.64 78.34 78.34 0.0M
2025-08-04 77.94 78.35 77.94 78.30 0.0M
2025-08-01 78.73 79.00 77.94 78.17 0.0M
2025-07-31 78.86 79.08 78.72 78.77 0.0M
2025-07-30 77.93 78.52 77.90 78.41 0.0M
2025-07-29 77.80 78.13 77.60 78.13 0.0M
2025-07-28 76.78 77.24 76.74 77.24 0.0M
2025-07-25 76.32 76.53 76.19 76.50 0.0M
2025-07-24 76.26 76.28 76.00 76.15 0.0M
2025-07-23 76.23 76.44 76.15 76.40 0.0M
2025-07-22 76.51 76.66 76.32 76.36 0.0M
2025-07-21 76.59 76.79 76.40 76.50 0.0M
2025-07-18 76.50 76.59 76.38 76.50 0.0M
2025-07-17 76.65 76.78 76.38 76.68 0.0M
2025-07-16 76.70 77.20 76.03 76.03 0.0M
2025-07-15 76.59 76.88 76.56 76.88 0.0M
2025-07-14 76.69 76.72 76.40 76.48 0.0M
2025-07-11 76.83 76.94 76.51 76.56 0.0M
2025-07-10 76.54 76.97 76.54 76.97 0.0M
2025-07-09 76.19 76.62 76.19 76.56 0.0M
2025-07-08 76.32 76.46 76.26 76.34 0.0M
2025-07-07 76.60 76.76 76.44 76.46 0.0M
2025-07-04 76.38 76.78 76.26 76.44 0.0M
2025-07-03 76.43 76.64 76.32 76.57 0.0M
2025-07-02 76.49 76.49 76.25 76.30 0.0M
2025-07-01 76.29 76.42 76.06 76.33 0.0M
2025-06-30 76.27 76.42 76.21 76.32 0.0M
2025-06-27 76.34 76.35 76.03 76.26 0.0M
2025-06-26 76.40 76.40 76.04 76.28 0.0M
2025-06-25 76.78 77.00 76.50 76.54 0.0M
2025-06-24 76.70 76.81 76.44 76.66 0.0M
2025-06-23 76.71 77.16 76.71 76.72 0.0M
2025-06-20 76.82 76.82 76.45 76.74 0.0M
2025-06-19 76.96 76.96 76.76 76.87 0.0M
2025-06-18 76.60 76.89 76.60 76.75 0.0M
2025-06-17 76.31 76.61 76.31 76.61 0.0M
2025-06-16 76.30 76.37 76.16 76.37 0.0M
2025-06-13 76.53 76.85 76.31 76.31 0.0M
2025-06-12 76.96 77.04 76.28 76.60 0.1M
2025-06-11 77.81 77.81 77.40 77.47 0.0M
2025-06-10 77.57 77.74 77.42 77.56 0.0M
2025-06-09 77.30 77.50 77.21 77.41 0.0M
2025-06-06 77.32 77.60 77.32 77.48 0.0M
2025-06-05 77.64 77.72 77.02 77.29 0.0M
2025-06-04 77.64 77.66 77.40 77.60 0.0M
2025-06-03 77.00 77.48 76.88 77.48 0.0M
2025-06-02 77.00 77.00 76.70 76.79 0.0M
2025-05-30 77.61 77.69 77.31 77.48 0.0M
2025-05-29 77.89 77.98 77.32 77.32 0.0M
2025-05-28 77.51 77.66 77.38 77.54 0.0M
2025-05-27 77.27 77.49 77.12 77.49 0.0M
2025-05-26 76.70 76.99 76.53 76.99 0.0M
2025-05-23 77.29 77.29 76.78 76.93 0.0M
2025-05-22 77.00 77.22 76.92 77.22 0.0M
2025-05-21 77.37 77.40 76.99 77.20 0.0M
2025-05-20 77.99 78.16 77.84 77.97 0.0M
2025-05-19 78.01 78.01 77.40 77.90 0.0M
2025-05-16 78.18 78.73 78.18 78.69 0.0M
2025-05-15 77.95 78.43 77.87 78.40 0.0M
2025-05-14 78.72 78.80 78.25 78.42 0.0M
2025-05-13 79.09 79.36 78.95 78.95 0.0M
2025-05-12 78.69 79.42 78.69 79.22 0.0M
2025-05-09 77.77 77.86 77.65 77.74 0.0M
2025-05-08 77.96 77.96 77.45 77.73 0.0M
2025-05-07 76.92 77.34 76.92 77.29 0.0M
2025-05-06 76.52 76.94 76.52 76.94 0.0M
2025-05-05 77.05 77.08 76.68 76.99 0.0M
2025-05-02 77.57 77.57 76.77 76.98 0.0M
2025-04-30 77.30 77.38 76.66 77.25 0.1M
2025-04-29 77.17 77.17 76.84 77.01 0.0M
2025-04-28 77.50 77.50 77.01 77.01 0.0M
2025-04-25 76.96 77.27 76.87 77.02 0.0M
2025-04-24 76.38 76.80 76.11 76.74 0.0M
2025-04-23 76.20 76.83 76.05 76.31 0.0M
2025-04-22 74.54 75.20 74.35 75.20 0.0M
2025-04-17 75.97 76.13 75.67 75.96 0.0M
2025-04-16 76.15 76.40 75.92 76.28 0.0M
2025-04-15 76.24 76.61 75.98 76.61 0.0M
2025-04-14 74.98 76.36 74.57 75.79 0.0M
2025-04-11 75.57 75.57 74.00 74.32 0.0M
2025-04-10 79.40 79.40 76.13 76.13 0.0M
2025-04-09 76.68 77.05 75.17 75.81 0.0M
2025-04-08 78.44 78.95 78.40 78.60 0.0M
2025-04-07 79.00 79.58 76.84 78.57 0.0M
2025-04-04 79.47 79.83 78.70 79.11 0.0M
2025-04-03 80.52 80.64 79.03 79.46 0.0M
2025-04-02 81.86 81.86 81.32 81.37 0.0M
2025-04-01 81.70 81.87 81.50 81.87 0.0M
2025-03-31 81.29 81.38 81.10 81.32 0.0M
2025-03-28 81.52 81.69 80.95 81.07 0.0M
2025-03-27 81.58 81.74 81.33 81.45 0.0M
2025-03-26 81.84 82.01 81.62 81.72 0.0M
2025-03-25 82.04 82.04 81.50 81.89 0.0M
2025-03-24 81.66 81.90 81.63 81.90 0.0M
2025-03-21 81.83 81.91 81.60 81.75 0.0M
2025-03-20 81.66 82.38 81.66 81.89 0.0M
2025-03-19 81.02 81.38 80.93 81.38 0.0M
2025-03-18 80.84 80.98 80.60 80.76 0.0M
2025-03-17 81.18 81.18 80.82 80.89 0.0M
2025-03-14 81.13 81.39 80.73 81.02 0.0M
2025-03-13 81.13 81.35 80.99 80.99 0.0M
2025-03-12 81.40 81.54 81.03 81.30 0.0M
2025-03-11 81.82 81.82 81.05 81.09 0.0M
2025-03-10 82.22 82.28 81.78 81.97 0.0M
2025-03-07 82.06 82.06 81.68 81.92 0.0M
2025-03-06 82.26 82.39 81.80 81.88 0.0M
2025-03-05 83.70 83.70 82.70 82.82 0.0M
2025-03-04 85.29 85.29 84.51 84.85 0.0M
2025-03-03 85.98 86.00 85.05 85.21 0.0M
2025-02-28 85.85 85.89 85.63 85.82 0.0M
2025-02-27 85.28 85.66 85.00 85.65 0.0M
2025-02-26 84.76 85.02 84.67 84.90 0.0M
2025-02-25 84.63 84.79 84.48 84.55 0.0M
2025-02-24 84.22 84.58 84.22 84.49 0.0M
2025-02-21 84.22 84.64 84.22 84.63 0.0M
2025-02-20 84.61 84.61 84.18 84.26 0.0M
2025-02-19 84.45 84.68 84.26 84.61 0.0M
2025-02-18 84.60 84.60 84.40 84.40 0.0M
2025-02-17 84.49 84.61 84.30 84.47 0.0M
2025-02-14 84.40 84.44 84.10 84.42 0.0M
2025-02-13 84.18 84.77 83.94 84.44 0.0M
2025-02-12 85.13 85.23 84.65 84.84 0.0M
2025-02-11 86.00 86.00 85.43 85.43 0.0M
2025-02-10 86.00 86.16 85.81 86.09 0.0M
2025-02-07 85.72 85.90 85.43 85.90 0.0M
2025-02-06 85.82 86.04 85.76 85.82 0.0M
2025-02-05 85.23 85.53 85.09 85.53 0.0M
2025-02-04 85.56 85.56 85.15 85.34 0.0M
2025-02-03 86.13 86.17 85.50 85.80 0.0M
2025-01-31 85.11 85.37 85.00 85.07 0.0M
2025-01-30 84.84 85.17 84.58 84.79 0.1M
2025-01-29 84.85 84.98 84.64 84.69 0.0M
2025-01-28 84.48 84.55 84.37 84.47 0.0M
2025-01-27 84.16 84.16 83.66 83.96 0.0M
2025-01-24 84.28 84.28 83.63 83.74 0.0M
2025-01-23 84.60 84.60 84.12 84.26 0.0M
2025-01-22 84.55 84.61 84.23 84.48 0.0M
2025-01-21 84.73 84.91 84.45 84.45 0.0M
2025-01-20 84.90 84.90 84.15 84.43 0.0M
2025-01-17 85.07 85.43 84.88 85.02 0.3M
2025-01-16 85.00 85.05 84.63 84.87 0.0M
2025-01-15 84.43 85.48 84.35 85.48 0.1M
2025-01-14 84.76 84.88 84.30 84.46 0.0M
2025-01-13 84.80 85.20 84.80 84.98 0.0M
2025-01-10 84.78 85.34 84.43 85.05 0.0M
2025-01-09 84.74 85.03 84.70 85.02 0.0M
2025-01-08 84.70 84.82 84.50 84.70 0.0M
2025-01-07 84.38 84.59 84.07 84.25 0.0M
2025-01-06 84.56 84.92 84.20 84.46 0.0M
2025-01-03 85.21 85.32 85.14 85.16 0.0M
2025-01-02 84.43 85.28 84.35 85.28 0.0M