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
2024-12-30 83.75 83.96 83.52 83.62 0.0M
2024-12-27 83.75 84.05 83.65 83.84 0.0M
2024-12-23 84.20 84.27 83.90 83.93 0.0M
2024-12-20 84.10 84.30 83.67 84.21 0.0M
2024-12-19 84.17 84.39 83.78 83.99 0.0M
2024-12-18 84.48 84.52 84.25 84.48 0.0M
2024-12-17 84.39 84.39 84.09 84.26 0.0M
2024-12-16 84.48 84.63 84.22 84.22 0.0M
2024-12-13 85.22 85.22 84.46 84.46 0.0M
2024-12-12 85.16 85.29 84.87 85.06 0.0M
2024-12-11 85.78 85.83 85.51 85.71 0.0M
2024-12-10 85.21 85.74 85.21 85.70 0.0M
2024-12-09 85.60 85.60 85.10 85.23 0.0M
2024-12-06 84.86 85.59 84.86 85.35 0.0M
2024-12-05 85.31 85.34 84.89 85.14 0.0M
2024-12-04 85.26 85.46 85.03 85.24 0.0M
2024-12-03 85.27 85.28 84.91 85.28 0.0M
2024-12-02 85.34 85.58 85.00 85.58 0.0M
2024-11-29 84.87 84.97 84.59 84.97 0.0M
2024-11-28 85.07 85.07 84.60 84.81 0.0M
2024-11-27 85.36 85.36 84.48 84.58 0.0M
2024-11-26 84.96 84.96 84.45 84.93 0.0M
2024-11-25 84.97 85.05 84.50 84.92 0.0M
2024-11-22 84.24 85.30 84.24 85.06 0.0M
2024-11-21 83.75 84.38 83.75 84.38 0.0M
2024-11-20 83.59 84.00 83.53 84.00 0.0M
2024-11-19 83.22 83.70 83.01 83.50 0.0M
2024-11-18 83.44 83.44 82.91 83.12 0.0M
2024-11-15 83.51 83.53 83.13 83.29 0.0M
2024-11-14 83.62 84.00 83.52 83.59 0.0M
2024-11-13 83.51 84.05 83.51 84.02 0.0M
2024-11-12 84.12 84.12 83.70 83.86 0.0M
2024-11-11 83.15 84.02 83.15 83.93 0.0M
2024-11-08 82.90 83.38 82.90 83.32 0.0M
2024-11-07 82.44 82.71 81.95 82.71 0.0M
2024-11-06 81.50 82.12 81.50 82.12 0.0M
2024-11-05 81.38 81.38 80.74 80.82 0.0M
2024-11-04 81.35 81.40 81.14 81.39 0.0M
2024-11-01 81.52 81.60 81.18 81.50 0.0M
2024-10-31 82.20 82.22 81.39 81.58 0.0M
2024-10-30 82.33 82.40 81.82 82.00 0.0M
2024-10-29 82.22 82.37 81.92 82.09 0.0M
2024-10-28 81.80 82.18 81.80 81.95 0.0M
2024-10-25 82.10 82.24 81.94 82.06 0.0M
2024-10-24 82.19 82.29 82.00 82.09 0.0M
2024-10-23 82.00 82.30 81.93 81.97 0.0M
2024-10-22 82.11 82.18 81.77 81.96 0.0M
2024-10-21 82.69 82.74 82.13 82.27 0.0M
2024-10-18 82.99 82.99 82.64 82.68 0.0M
2024-10-17 83.10 83.17 82.82 82.87 0.0M
2024-10-16 83.14 83.17 82.84 83.13 0.0M
2024-10-15 82.89 82.89 82.53 82.73 0.0M
2024-10-14 82.00 82.32 82.00 82.20 0.0M
2024-10-11 82.00 82.12 81.88 82.03 0.0M
2024-10-10 82.24 82.24 81.95 82.10 0.0M
2024-10-09 81.93 82.20 81.93 82.19 0.0M
2024-10-08 82.02 82.04 81.87 82.02 0.0M
2024-10-07 82.38 82.42 81.97 82.08 0.0M
2024-10-04 82.35 82.38 82.16 82.26 0.0M
2024-10-03 82.32 82.62 82.08 82.35 0.0M
2024-10-02 82.60 82.60 82.08 82.29 0.0M
2024-10-01 81.81 82.34 81.81 82.34 0.0M
2024-09-30 81.56 81.56 80.90 81.50 0.0M
2024-09-27 81.47 81.65 81.10 81.28 0.0M
2024-09-26 81.04 81.58 80.94 80.94 0.0M
2024-09-25 81.11 81.20 80.84 81.18 0.0M
2024-09-24 81.35 81.35 81.02 81.33 0.0M
2024-09-23 81.62 81.82 81.21 81.29 0.0M
2024-09-20 81.65 81.65 81.30 81.38 0.0M
2024-09-19 81.52 81.80 81.50 81.61 0.0M
2024-09-18 81.87 81.87 81.47 81.51 0.0M
2024-09-17 81.63 81.90 81.63 81.77 0.0M
2024-09-16 81.43 81.55 81.20 81.55 0.0M
2024-09-13 81.05 81.41 81.05 81.37 0.0M
2024-09-12 82.00 82.00 81.19 81.35 0.0M
2024-09-11 81.62 81.72 81.35 81.65 0.0M
2024-09-10 81.55 81.62 81.33 81.57 0.0M
2024-09-09 81.26 81.39 81.08 81.38 0.0M
2024-09-06 81.13 81.75 80.88 81.04 0.0M
2024-09-05 81.00 81.27 80.71 81.04 0.0M
2024-09-04 80.83 80.89 80.65 80.80 0.0M
2024-09-03 81.23 81.23 80.78 80.89 0.0M
2024-09-02 81.00 81.00 80.75 80.89 0.0M
2024-08-30 80.77 81.06 80.77 80.95 0.0M
2024-08-29 80.38 80.99 80.38 80.79 0.0M
2024-08-28 80.33 80.67 80.33 80.44 0.0M
2024-08-27 80.65 80.65 80.18 80.28 0.0M
2024-08-26 80.05 80.54 80.05 80.34 0.0M
2024-08-23 80.00 80.48 80.00 80.48 0.0M
2024-08-22 80.41 80.61 80.27 80.27 0.0M
2024-08-21 80.75 80.75 80.08 80.45 0.0M
2024-08-20 80.75 80.75 80.36 80.53 0.0M
2024-08-19 80.68 80.73 80.49 80.56 0.0M
2024-08-16 80.60 80.83 80.60 80.68 0.0M
2024-08-15 80.96 81.18 80.81 80.93 0.0M
2024-08-14 81.10 81.10 80.48 80.76 0.0M
2024-08-13 80.96 81.07 80.85 81.01 0.0M
2024-08-12 80.83 80.90 80.70 80.76 0.0M
2024-08-09 80.31 80.88 80.31 80.87 0.0M
2024-08-08 80.31 80.60 80.26 80.56 0.0M
2024-08-07 80.31 80.51 80.11 80.39 0.0M
2024-08-06 80.26 80.46 80.16 80.16 0.0M
2024-08-05 80.76 80.76 79.65 79.85 0.0M
2024-08-02 81.54 81.54 80.71 80.92 0.0M
2024-08-01 81.50 81.66 81.39 81.56 0.0M
2024-07-31 81.14 81.14 80.80 81.11 0.0M
2024-07-30 80.88 81.00 80.69 80.79 0.0M
2024-07-29 80.66 80.97 80.58 80.70 0.0M
2024-07-26 80.24 80.44 80.10 80.40 0.0M
2024-07-25 80.16 80.40 80.08 80.16 0.0M
2024-07-24 80.33 80.58 80.13 80.25 0.0M
2024-07-23 80.17 80.60 80.10 80.56 0.0M
2024-07-22 79.96 80.37 79.96 80.16 0.0M
2024-07-19 80.13 80.13 79.81 79.81 0.0M
2024-07-18 80.22 80.22 79.91 79.97 0.0M
2024-07-17 80.78 80.78 80.18 80.44 0.0M
2024-07-16 80.90 81.00 80.77 81.00 0.0M
2024-07-15 80.91 80.91 80.57 80.62 0.0M
2024-07-12 81.17 81.28 80.66 80.81 0.0M
2024-07-11 80.90 81.10 80.61 81.06 0.0M
2024-07-10 80.63 80.73 80.53 80.69 0.0M
2024-07-09 80.55 80.73 80.50 80.59 0.0M
2024-07-08 80.71 80.71 80.40 80.66 0.0M
2024-07-05 80.66 80.76 80.05 80.76 0.0M
2024-07-04 80.58 80.59 80.15 80.21 0.0M
2024-07-03 80.15 80.34 80.02 80.25 0.1M
2024-07-02 79.91 80.15 79.91 80.11 0.0M
2024-07-01 80.22 80.32 79.84 80.05 0.0M
2024-06-28 81.23 81.23 80.65 80.82 0.0M
2024-06-27 81.15 81.15 80.93 81.01 0.0M
2024-06-26 81.30 81.35 81.06 81.06 0.0M
2024-06-25 81.12 81.33 81.02 81.18 0.0M
2024-06-24 81.26 81.26 80.97 81.10 0.0M
2024-06-21 81.20 81.47 81.20 81.30 0.0M
2024-06-20 81.30 81.30 80.89 81.10 0.0M
2024-06-19 81.15 81.25 81.04 81.05 0.0M
2024-06-18 80.70 81.01 80.59 80.98 0.0M
2024-06-17 81.17 81.25 80.58 80.61 0.0M
2024-06-14 81.05 81.43 81.05 81.28 0.0M
2024-06-13 80.52 80.82 80.17 80.76 0.0M
2024-06-12 80.90 80.93 80.38 80.70 0.0M
2024-06-11 80.58 80.85 80.42 80.72 0.0M
2024-06-10 80.50 80.64 80.30 80.60 0.0M
2024-06-07 80.12 80.32 79.65 80.24 0.0M
2024-06-06 80.21 80.30 80.00 80.16 0.0M
2024-06-05 80.07 80.47 79.89 80.47 0.0M
2024-06-04 80.01 80.21 79.84 79.93 0.0M
2024-06-03 80.01 80.20 79.81 79.99 0.0M
2024-05-31 79.54 79.85 79.52 79.84 0.0M
2024-05-30 79.61 79.74 79.49 79.62 0.0M
2024-05-29 79.33 79.40 79.19 79.34 0.0M
2024-05-28 79.89 79.89 79.56 79.56 0.0M
2024-05-27 79.92 80.01 79.74 79.88 0.0M
2024-05-24 79.99 80.01 79.59 79.74 0.0M
2024-05-23 80.24 80.36 79.72 79.87 0.0M
2024-05-22 80.24 80.28 80.14 80.22 0.0M
2024-05-21 80.00 80.38 80.00 80.38 0.0M
2024-05-20 80.15 80.28 80.09 80.20 0.0M
2024-05-17 80.51 80.51 80.05 80.07 0.0M
2024-05-16 80.74 80.74 80.41 80.42 0.0M
2024-05-15 80.42 80.81 80.42 80.76 0.0M
2024-05-14 80.57 80.68 80.33 80.35 0.0M
2024-05-13 80.53 80.67 80.46 80.47 0.0M
2024-05-10 80.57 80.82 80.41 80.51 0.0M
2024-05-09 80.73 80.77 80.53 80.57 0.0M
2024-05-08 81.00 81.10 80.55 80.69 0.0M
2024-05-07 80.75 80.95 80.62 80.88 0.0M
2024-05-06 80.63 80.63 80.37 80.61 0.0M
2024-05-03 80.16 80.50 79.90 80.39 0.0M
2024-05-02 79.94 80.13 79.71 79.99 0.0M
2024-04-30 80.14 80.19 79.66 79.81 0.0M
2024-04-29 79.80 80.26 79.78 79.99 0.0M
2024-04-26 79.32 79.98 79.26 79.86 0.0M
2024-04-25 79.62 79.62 79.08 79.18 0.0M
2024-04-24 80.28 80.28 79.65 79.68 0.0M
2024-04-23 80.50 80.50 80.10 80.20 0.0M
2024-04-22 80.14 80.41 80.03 80.41 0.0M
2024-04-19 80.12 80.14 79.91 80.07 0.0M
2024-04-18 80.15 80.15 79.91 79.91 0.0M
2024-04-17 79.94 80.51 79.94 80.47 0.0M
2024-04-16 80.31 80.31 79.66 79.94 0.0M
2024-04-15 81.00 81.04 80.38 80.45 0.0M
2024-04-12 80.90 81.53 80.85 81.19 0.0M
2024-04-11 80.65 80.80 80.55 80.62 0.0M
2024-04-10 81.05 81.24 80.73 81.11 0.0M
2024-04-09 80.66 81.03 80.65 81.00 0.0M
2024-04-08 80.70 80.72 80.44 80.55 0.0M
2024-04-05 80.78 80.95 80.51 80.80 0.0M
2024-04-04 80.66 80.70 80.40 80.65 0.0M
2024-04-03 80.97 80.97 80.45 80.48 0.0M
2024-04-02 81.54 81.54 80.50 80.76 0.0M
2024-03-28 81.53 81.53 81.01 81.15 0.0M
2024-03-27 80.96 81.19 80.85 81.10 0.0M
2024-03-26 80.85 80.85 80.67 80.84 0.0M
2024-03-25 81.13 81.13 80.68 80.75 0.0M
2024-03-22 80.72 81.24 80.72 81.24 0.0M
2024-03-21 79.79 80.58 79.79 80.49 0.0M
2024-03-20 79.91 80.06 79.82 79.96 0.0M
2024-03-19 79.46 79.78 79.42 79.73 0.0M
2024-03-18 79.40 79.40 79.19 79.31 0.0M
2024-03-15 79.46 79.48 79.24 79.24 0.0M
2024-03-14 79.61 79.67 79.44 79.48 0.0M
2024-03-13 80.09 80.09 79.76 79.84 0.0M
2024-03-12 80.11 80.13 79.94 79.94 0.0M
2024-03-11 80.31 80.31 79.95 80.08 0.0M
2024-03-08 79.91 80.19 79.91 80.08 0.0M
2024-03-07 80.01 80.59 79.91 79.91 0.0M
2024-03-06 79.93 80.24 79.93 80.05 0.0M
2024-03-05 80.00 80.17 79.90 80.06 0.0M
2024-03-04 79.85 79.96 79.77 79.82 0.0M
2024-03-01 80.02 80.05 79.77 79.99 0.0M
2024-02-29 79.39 79.91 79.15 79.83 0.0M
2024-02-28 79.39 79.59 79.28 79.32 0.0M
2024-02-27 79.21 79.39 79.10 79.17 0.0M
2024-02-26 79.70 79.72 79.25 79.28 0.0M
2024-02-23 79.10 79.63 79.04 79.63 0.0M
2024-02-22 78.55 79.10 78.50 79.04 0.0M
2024-02-21 78.86 79.09 78.80 78.88 0.0M
2024-02-20 78.97 79.20 78.67 78.91 0.0M
2024-02-19 79.12 79.20 78.98 79.05 0.0M
2024-02-16 79.48 79.63 79.17 79.29 0.0M
2024-02-15 79.50 79.61 79.34 79.52 0.0M
2024-02-14 79.70 79.74 79.50 79.61 0.0M
2024-02-13 79.93 79.94 79.46 79.52 0.0M
2024-02-12 79.68 79.95 79.66 79.81 0.0M
2024-02-09 79.81 79.84 79.50 79.66 0.0M
2024-02-08 79.72 79.96 79.72 79.83 0.0M
2024-02-07 79.81 80.01 79.63 79.88 0.0M
2024-02-06 79.53 80.03 79.53 80.03 0.0M
2024-02-05 79.72 79.91 79.50 79.63 0.0M
2024-02-02 79.79 79.91 79.57 79.76 0.0M
2024-02-01 79.90 80.19 79.72 79.87 0.0M
2024-01-31 79.72 79.84 79.36 79.56 0.0M
2024-01-30 79.44 79.61 79.13 79.25 0.0M
2024-01-29 79.27 79.41 79.05 79.30 0.0M
2024-01-26 79.00 79.10 78.59 78.69 0.0M
2024-01-25 78.28 78.83 78.02 78.81 0.0M
2024-01-24 78.41 78.68 78.09 78.09 0.0M
2024-01-23 78.34 78.68 78.34 78.43 0.0M
2024-01-22 78.42 78.72 78.42 78.61 0.0M
2024-01-19 78.72 78.76 78.41 78.41 0.0M
2024-01-18 78.77 78.99 78.67 78.67 0.0M
2024-01-17 78.73 78.84 78.53 78.78 0.0M
2024-01-16 79.15 79.29 78.97 79.00 0.0M
2024-01-15 78.96 79.07 78.79 79.07 0.0M
2024-01-12 78.65 79.03 78.61 78.97 0.0M
2024-01-11 78.30 78.63 78.30 78.40 0.0M
2024-01-10 78.39 78.64 78.27 78.54 0.0M
2024-01-09 78.23 78.31 78.02 78.31 0.0M
2024-01-08 78.40 78.40 78.02 78.27 0.0M
2024-01-05 78.67 78.68 78.16 78.60 0.0M
2024-01-04 79.00 79.00 78.33 78.47 0.0M
2024-01-03 79.13 79.13 78.66 78.79 0.0M
2024-01-02 79.44 79.63 79.20 79.36 0.0M