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
2022-12-30 79.17 79.17 78.70 78.79 0.0M
2022-12-29 79.18 79.18 78.81 78.94 0.0M
2022-12-28 79.09 79.37 78.89 79.07 0.0M
2022-12-27 79.85 79.85 79.09 79.09 0.0M
2022-12-23 80.07 80.07 79.64 79.81 0.0M
2022-12-22 80.23 80.42 80.15 80.20 0.0M
2022-12-21 79.43 80.29 79.33 80.22 0.0M
2022-12-20 79.58 79.59 78.98 79.17 0.0M
2022-12-19 80.26 80.38 79.89 79.92 0.0M
2022-12-16 80.60 80.60 80.00 80.28 0.0M
2022-12-15 80.93 81.05 80.04 80.40 0.0M
2022-12-14 81.75 81.77 81.30 81.40 0.0M
2022-12-13 81.47 82.25 81.35 81.71 0.0M
2022-12-12 81.58 81.58 81.00 81.35 0.0M
2022-12-09 81.45 81.87 81.38 81.61 0.0M
2022-12-08 81.65 82.19 81.57 81.57 0.0M
2022-12-07 81.31 81.89 80.86 81.68 0.0M
2022-12-06 81.71 81.71 80.86 80.98 0.0M
2022-12-05 82.17 82.23 81.37 81.65 0.0M
2022-12-02 82.31 82.42 81.74 82.07 0.0M
2022-12-01 82.59 82.59 81.68 82.15 0.0M
2022-11-30 81.62 82.00 81.44 81.95 0.0M
2022-11-29 81.33 81.65 81.30 81.46 0.0M
2022-11-28 81.56 81.56 80.53 81.06 0.0M
2022-11-25 81.38 81.38 80.86 81.17 0.0M
2022-11-24 80.92 81.37 80.92 81.18 0.0M
2022-11-23 80.52 81.08 80.52 80.92 0.0M
2022-11-22 80.70 81.06 80.51 80.94 0.0M
2022-11-21 80.44 81.18 80.24 80.78 0.1M
2022-11-18 79.71 79.99 79.49 79.60 0.0M
2022-11-17 80.23 80.29 79.75 80.01 0.0M
2022-11-16 80.57 80.69 80.08 80.37 0.0M
2022-11-15 79.52 80.42 79.34 80.40 0.0M
2022-11-14 80.05 80.57 79.68 79.68 0.0M
2022-11-11 80.65 81.38 80.00 80.03 0.0M
2022-11-10 79.79 81.26 79.50 81.26 0.0M
2022-11-09 79.73 80.16 79.58 79.58 0.0M
2022-11-08 79.84 80.05 79.70 79.76 0.0M
2022-11-07 80.22 80.33 79.74 79.89 0.0M
2022-11-04 80.08 80.69 80.08 80.14 0.0M
2022-11-03 80.25 80.41 79.98 80.39 0.0M
2022-11-02 80.41 80.41 80.00 80.29 0.0M
2022-11-01 79.45 80.40 79.28 80.30 0.0M
2022-10-31 79.80 79.80 79.00 79.00 0.0M
2022-10-28 79.06 79.65 79.05 79.58 0.0M
2022-10-27 78.31 79.40 78.11 79.24 0.0M
2022-10-26 78.42 78.68 77.98 78.41 0.0M
2022-10-25 78.36 78.36 77.97 78.26 0.0M
2022-10-24 78.00 78.39 77.37 77.72 0.0M
2022-10-21 77.75 77.99 77.40 77.78 0.0M
2022-10-20 78.69 78.69 78.11 78.11 0.0M
2022-10-19 78.78 79.16 78.75 78.77 0.0M
2022-10-18 78.83 79.15 78.57 78.75 0.0M
2022-10-17 79.28 79.60 78.97 79.21 0.0M
2022-10-14 79.85 80.45 79.02 79.02 0.0M
2022-10-13 80.02 80.02 78.81 79.25 0.0M
2022-10-12 80.70 80.84 80.41 80.41 0.0M
2022-10-11 80.54 81.12 80.54 80.84 0.0M
2022-10-10 81.06 81.31 80.75 80.82 0.0M
2022-10-07 81.45 81.63 80.94 81.03 0.0M
2022-10-06 80.98 81.66 80.80 81.41 0.0M
2022-10-05 81.54 81.54 80.95 81.04 0.0M
2022-10-04 81.39 82.31 81.10 81.45 0.0M
2022-10-03 80.56 81.58 80.00 81.55 0.0M
2022-09-30 80.28 81.45 80.23 80.39 0.0M
2022-09-29 82.08 82.08 80.12 80.16 0.0M
2022-09-28 81.50 81.86 80.57 81.82 0.0M
2022-09-27 82.78 83.03 82.16 82.16 0.0M
2022-09-26 83.19 83.29 82.54 82.82 0.0M
2022-09-23 83.71 84.06 83.02 83.05 0.0M
2022-09-22 83.85 84.12 83.17 83.17 0.0M
2022-09-21 83.71 84.07 83.02 83.95 0.0M
2022-09-20 82.88 83.36 82.79 83.04 0.0M
2022-09-19 83.11 83.59 83.09 83.34 0.0M
2022-09-16 83.73 83.99 83.00 83.17 0.0M
2022-09-15 84.38 84.38 83.70 83.90 0.0M
2022-09-14 84.46 84.53 83.89 84.48 0.0M
2022-09-13 84.57 84.60 84.17 84.49 0.0M
2022-09-12 84.69 85.11 84.25 84.79 0.0M
2022-09-09 84.93 85.52 84.36 85.32 0.0M
2022-09-08 85.13 85.54 84.82 85.34 0.0M
2022-09-07 84.56 85.00 84.49 84.74 0.0M
2022-09-06 84.49 85.39 84.49 84.85 0.0M
2022-09-05 85.38 85.38 84.73 85.20 0.0M
2022-09-02 84.63 85.11 84.08 85.00 0.0M
2022-09-01 84.09 84.73 83.66 84.32 0.0M
2022-08-31 85.07 85.50 84.13 84.13 0.0M
2022-08-30 85.42 85.73 84.89 85.02 0.0M
2022-08-29 85.62 86.05 85.13 85.35 0.0M
2022-08-26 87.40 87.40 85.87 86.24 0.0M
2022-08-25 86.56 86.88 86.38 86.85 0.0M
2022-08-24 86.45 87.19 86.45 86.60 0.0M
2022-08-23 85.83 86.53 85.81 86.50 0.0M
2022-08-22 85.90 85.90 85.37 85.84 0.0M
2022-08-19 86.05 86.21 85.70 85.70 0.0M
2022-08-18 85.99 86.27 85.75 86.06 0.0M
2022-08-17 87.01 87.08 85.60 85.74 0.0M
2022-08-16 87.94 87.94 86.47 86.74 0.0M
2022-08-15 87.27 87.52 86.66 87.52 0.0M
2022-08-12 85.55 86.76 85.55 86.76 0.0M
2022-08-11 86.72 86.78 86.17 86.36 0.0M
2022-08-10 85.99 86.65 85.29 86.46 0.0M
2022-08-09 87.29 87.58 86.19 86.21 0.0M
2022-08-08 86.34 87.20 85.86 87.03 0.0M
2022-08-05 85.89 86.27 85.56 85.92 0.0M
2022-08-04 85.86 86.66 85.66 86.06 0.0M
2022-08-03 84.91 85.77 84.57 85.76 0.0M
2022-08-02 85.66 85.73 84.94 85.12 0.0M
2022-08-01 84.94 85.38 84.80 85.25 0.0M
2022-07-29 84.47 85.75 84.47 85.55 0.0M
2022-07-28 84.03 85.00 83.43 84.90 0.0M
2022-07-27 83.43 83.78 82.98 83.66 0.0M
2022-07-26 83.25 83.90 83.19 83.55 0.0M
2022-07-25 83.12 83.33 82.92 83.21 0.0M
2022-07-22 82.30 83.14 82.30 83.10 0.0M
2022-07-21 81.87 82.64 81.44 82.38 0.0M
2022-07-20 80.81 81.96 80.81 81.87 0.0M
2022-07-19 80.65 81.08 79.75 80.94 0.0M
2022-07-18 81.07 81.43 80.53 80.94 0.0M
2022-07-15 81.21 81.51 81.08 81.34 0.0M
2022-07-14 81.54 82.23 81.32 81.35 0.0M
2022-07-13 82.77 83.03 81.54 81.72 0.0M
2022-07-12 83.38 83.41 82.45 82.50 0.0M
2022-07-11 83.40 83.52 82.91 83.26 0.0M
2022-07-08 83.22 83.94 82.58 82.58 0.0M
2022-07-07 82.83 83.43 82.53 83.28 0.0M
2022-07-06 82.35 83.31 82.35 82.92 0.0M
2022-07-05 81.27 82.85 81.27 82.82 0.0M
2022-07-04 81.94 81.94 81.44 81.60 0.0M
2022-07-01 80.67 82.55 80.41 82.16 0.0M
2022-06-30 80.05 80.72 79.99 80.19 0.0M
2022-06-29 79.93 80.21 79.48 80.21 0.0M
2022-06-28 80.27 80.27 79.72 79.72 0.0M
2022-06-27 80.78 80.99 80.16 80.16 0.0M
2022-06-24 81.61 81.61 81.03 81.25 0.0M
2022-06-23 80.08 81.40 80.08 81.17 0.0M
2022-06-22 80.63 80.73 80.41 80.45 0.0M
2022-06-21 80.99 80.99 80.40 80.66 0.0M
2022-06-20 80.65 80.99 80.53 80.60 0.0M
2022-06-17 80.76 81.32 80.50 81.28 0.0M
2022-06-16 82.15 82.38 80.42 80.54 0.0M
2022-06-15 81.41 82.44 81.21 82.27 0.0M
2022-06-14 81.63 81.82 81.27 81.29 0.0M
2022-06-13 82.07 82.27 80.39 80.60 0.0M
2022-06-10 83.42 83.57 82.94 83.08 0.0M
2022-06-09 82.92 83.28 82.42 83.17 0.0M
2022-06-08 84.02 84.18 83.17 83.28 0.0M
2022-06-07 83.76 84.05 83.68 83.95 0.0M
2022-06-06 84.44 84.51 83.77 83.88 0.0M
2022-06-03 84.33 84.64 84.30 84.38 0.0M
2022-06-02 84.85 84.87 84.23 84.39 0.0M
2022-06-01 84.61 84.91 84.29 84.62 0.0M
2022-05-31 84.80 84.82 84.20 84.31 0.0M
2022-05-30 84.56 84.87 84.37 84.44 0.0M
2022-05-27 84.29 85.38 84.29 85.14 0.0M
2022-05-26 84.60 84.85 84.29 84.29 0.0M
2022-05-25 84.02 84.50 83.84 84.24 0.0M
2022-05-24 82.94 83.18 82.59 83.16 0.0M
2022-05-23 83.53 83.97 82.93 83.29 0.0M
2022-05-20 83.72 83.89 83.55 83.71 0.0M
2022-05-19 83.79 83.89 83.16 83.41 0.0M
2022-05-18 84.05 84.08 83.68 83.75 0.0M
2022-05-17 84.68 84.76 83.76 83.94 0.0M
2022-05-16 85.19 85.19 84.65 85.12 0.0M
2022-05-13 85.29 85.61 85.07 85.40 0.0M
2022-05-12 84.24 85.19 84.24 85.16 0.0M
2022-05-11 84.31 84.50 83.39 84.44 0.0M
2022-05-10 83.51 84.35 83.51 84.10 0.0M
2022-05-09 84.79 84.79 83.38 83.81 0.0M
2022-05-06 85.33 85.33 84.18 84.41 0.0M
2022-05-05 85.71 86.30 85.26 85.38 0.0M
2022-05-04 85.64 85.67 85.25 85.34 0.0M
2022-05-03 85.62 85.62 84.84 85.52 0.0M
2022-05-02 85.78 86.03 85.38 85.43 0.0M
2022-04-29 86.73 86.85 86.00 86.06 0.0M
2022-04-28 86.81 87.36 86.41 86.64 0.0M
2022-04-27 86.51 87.05 86.38 86.76 0.0M
2022-04-26 86.18 86.47 86.03 86.30 0.0M
2022-04-25 85.08 85.82 84.94 85.82 0.0M
2022-04-22 85.26 85.48 85.00 85.08 0.0M
2022-04-21 85.47 85.58 85.09 85.29 0.0M
2022-04-20 85.73 85.88 85.48 85.63 0.0M
2022-04-19 86.55 86.55 85.61 85.87 0.0M
2022-04-14 86.02 86.69 85.86 86.46 0.0M
2022-04-13 87.00 87.35 86.74 86.92 0.0M
2022-04-12 86.29 86.91 85.86 86.91 0.0M
2022-04-11 86.81 86.81 86.24 86.33 0.0M
2022-04-08 87.85 88.00 87.39 87.46 0.0M
2022-04-07 88.31 88.55 87.41 87.67 0.0M
2022-04-06 88.14 88.28 87.09 87.87 0.0M
2022-04-05 88.75 89.00 88.53 88.70 0.0M
2022-04-04 88.00 88.73 88.00 88.69 0.0M
2022-04-01 87.79 88.09 87.42 88.09 0.0M
2022-03-31 87.10 87.78 87.10 87.53 0.0M
2022-03-30 87.42 87.50 86.70 87.00 0.0M
2022-03-29 87.26 87.58 86.70 87.32 0.0M
2022-03-28 86.94 87.81 86.57 87.23 0.0M
2022-03-25 86.46 86.93 86.10 86.43 0.0M
2022-03-24 86.57 86.80 86.18 86.63 0.0M
2022-03-23 86.35 86.61 86.24 86.37 0.0M
2022-03-22 86.64 86.64 85.98 86.41 0.0M
2022-03-21 87.42 87.73 86.85 87.35 0.0M
2022-03-18 87.85 88.06 87.32 87.59 0.0M
2022-03-17 87.12 87.67 86.83 87.53 0.0M
2022-03-16 87.01 87.73 86.44 87.51 0.0M
2022-03-15 85.84 86.81 85.51 86.81 0.0M
2022-03-14 86.46 86.92 86.03 86.05 0.0M
2022-03-11 86.51 87.18 86.44 86.97 0.0M
2022-03-10 86.18 86.73 85.28 86.27 0.0M
2022-03-09 86.17 86.86 85.40 85.99 0.0M
2022-03-08 86.11 86.47 85.44 86.05 0.0M
2022-03-07 86.15 86.48 85.69 86.29 0.0M
2022-03-04 87.74 87.74 86.43 87.03 0.0M
2022-03-03 87.40 87.58 86.75 87.10 0.0M
2022-03-02 87.68 87.99 86.83 87.99 0.0M
2022-03-01 88.00 88.28 86.98 87.63 0.0M
2022-02-28 86.32 87.55 86.23 87.41 0.0M
2022-02-25 87.76 89.11 87.32 88.78 0.0M
2022-02-24 87.14 87.25 85.48 87.25 0.0M
2022-02-23 88.77 89.13 88.38 88.38 0.0M
2022-02-22 89.31 89.66 88.81 89.27 0.0M
2022-02-21 89.94 89.94 89.21 89.31 0.0M
2022-02-18 89.87 90.24 89.87 89.90 0.0M
2022-02-17 89.98 90.35 89.85 89.98 0.0M
2022-02-16 90.19 90.43 90.05 90.10 0.0M
2022-02-15 90.32 90.65 90.07 90.23 0.0M
2022-02-14 89.53 90.36 89.12 90.04 0.1M
2022-02-11 89.92 90.31 89.58 89.58 0.0M
2022-02-10 90.90 90.97 89.96 89.96 0.0M
2022-02-09 91.19 91.19 90.78 90.88 0.0M
2022-02-08 90.89 91.08 90.52 90.65 0.0M
2022-02-07 90.89 91.07 90.61 90.73 0.0M
2022-02-04 91.36 91.58 90.60 90.79 0.0M
2022-02-03 92.98 93.19 91.38 91.52 0.0M
2022-02-02 93.00 93.23 92.71 93.23 0.0M
2022-02-01 92.76 93.20 92.74 92.78 0.0M
2022-01-31 93.30 93.76 93.16 93.16 0.0M
2022-01-28 93.55 93.58 93.32 93.39 0.0M
2022-01-27 92.92 93.95 92.60 93.87 0.0M
2022-01-26 92.24 92.83 92.24 92.81 0.0M
2022-01-25 91.86 92.37 91.63 92.21 0.0M
2022-01-24 92.54 92.63 91.82 91.89 0.0M
2022-01-21 92.22 92.58 91.94 92.41 0.0M
2022-01-20 91.63 92.26 91.13 92.22 0.0M
2022-01-19 90.76 91.86 90.76 91.69 0.0M
2022-01-18 91.07 91.20 90.66 91.11 0.0M
2022-01-17 90.95 91.29 90.91 91.29 0.0M
2022-01-14 91.50 91.58 91.21 91.44 0.0M
2022-01-13 91.70 91.96 91.44 91.72 0.0M
2022-01-12 93.38 93.55 92.53 92.61 0.0M
2022-01-11 93.25 93.62 93.01 93.09 0.0M
2022-01-10 93.43 93.66 93.00 93.19 0.0M
2022-01-07 94.13 94.16 93.29 93.34 0.0M
2022-01-06 94.45 94.45 93.78 93.99 0.0M
2022-01-05 95.26 95.29 94.60 94.69 0.0M
2022-01-04 95.56 95.72 95.13 95.14 0.0M
2022-01-03 95.80 95.83 95.45 95.50 0.0M