Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ish Jp Em Eur (EMBE)
Ish Jp Em Eur (EMBE) Historical

EMBE Ish Jp Em Eur

67.075

-0.205 (-0.30%)

Last Updated: 05:25:50

Delayed by 15 minutes

EMBE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	67.28	-0.11	-0.16%	67.24	67.59	67.17	4,909
Mar 04 2025	67.385	-0.15	-0.21%	67.35	67.605	67.285	32,993
Mar 03 2025	67.53	0.13	0.19%	67.66	67.66	67.255	4,321
Feb 28 2025	67.405	0.13	0.19%	67.23	67.455	67.14	2,264
Feb 27 2025	67.28	-0.17	-0.25%	67.34	67.435	67.215	8,619
Feb 26 2025	67.45	0.40	0.60%	67.16	67.45	67.16	5,371
Feb 25 2025	67.05	0.25	0.37%	66.87	67.14	66.87	13,642
Feb 24 2025	66.80	-0.04	-0.06%	66.84	66.865	66.65	4,948
Feb 21 2025	66.84	0.23	0.35%	66.77	66.895	66.72	9,534
Feb 20 2025	66.605	0.09	0.14%	66.61	66.71	66.52	2,873
Feb 19 2025	66.51	-0.13	-0.20%	66.58	66.60	66.415	35,297
Feb 18 2025	66.645	-0.28	-0.41%	66.80	66.875	66.635	13,745
Feb 17 2025	66.92	-0.05	-0.08%	66.80	66.94	66.80	1,432
Feb 14 2025	66.975	0.42	0.63%	66.74	67.015	66.615	1,221
Feb 13 2025	66.555	0.20	0.30%	66.30	66.63	66.30	6,677
Feb 12 2025	66.355	-0.40	-0.59%	66.81	66.81	66.255	26,671
Feb 11 2025	66.75	-0.31	-0.46%	67.24	67.24	66.725	15,889
Feb 10 2025	67.06	0.03	0.04%	67.00	67.135	66.93	23,654
Feb 07 2025	67.035	-0.26	-0.39%	67.26	67.34	66.96	4,157
Feb 06 2025	67.295	-0.03	-0.04%	67.36	67.40	67.145	6,519
Feb 05 2025	67.325	0.42	0.63%	66.98	67.355	66.93	3,004
Feb 04 2025	66.905	0.10	0.15%	66.85	66.925	66.585	10,595
Feb 03 2025	66.805	-0.03	-0.04%	66.40	66.84	66.40	13,342
Jan 31 2025	66.83	0.08	0.11%	67.27	67.27	66.735	22,855
Jan 30 2025	66.755	0.11	0.17%	66.40	67.015	66.40	819
Jan 29 2025	66.64	0.14	0.22%	66.67	66.805	66.635	23,326
Jan 28 2025	66.495	-0.12	-0.18%	66.62	66.70	66.45	1,800
Jan 27 2025	66.615	0.09	0.14%	66.57	66.67	66.45	1,590
Jan 24 2025	66.525	0.22	0.33%	66.47	66.535	66.37	684
Jan 23 2025	66.305	-0.13	-0.19%	66.32	66.38	66.20	8,026
Jan 22 2025	66.43	0.02	0.02%	66.32	66.675	66.32	3,437
Jan 21 2025	66.415	0.11	0.17%	66.28	66.515	66.255	12,339
Jan 20 2025	66.305	0.11	0.17%	66.20	66.375	66.01	781
Jan 17 2025	66.195	0.10	0.15%	66.07	66.365	66.07	28,528
Jan 16 2025	66.095	-0.25	-0.37%	66.25	66.25	65.865	4,824
Jan 15 2025	66.34	0.73	1.10%	66.07	66.54	65.575	6,151
Jan 14 2025	65.615	0.10	0.16%	65.40	65.87	65.40	23,248
Jan 13 2025	65.51	-0.20	-0.30%	65.26	65.75	65.26	3,442
Jan 10 2025	65.71	-0.49	-0.74%	66.52	66.52	65.535	880
Jan 09 2025	66.20	0.20	0.30%	66.05	66.25	66.02	5,956
Jan 08 2025	66.00	-0.07	-0.11%	66.23	66.23	65.83	7,702
Jan 07 2025	66.07	-0.25	-0.38%	66.43	66.435	66.025	8,689
Jan 06 2025	66.32	-0.07	-0.11%	66.39	66.51	66.225	8,886
Jan 03 2025	66.39	0.19	0.29%	66.20	66.51	66.20	24,785
Jan 02 2025	66.20	-0.04	-0.06%	66.39	66.39	66.065	3,341
Dec 31 2024	66.24	0.02	0.04%	66.17	66.295	66.05	28,623
Dec 30 2024	66.215	0.14	0.21%	66.00	66.25	65.98	3,376
Dec 27 2024	66.075	0.03	0.04%	66.04	66.185	65.97	8,323
Dec 24 2024	66.05	-0.10	-0.15%	65.96	66.05	65.96	333
Dec 23 2024	66.15	-0.15	-0.23%	66.18	66.27	65.97	5,170
Dec 20 2024	66.30	0.28	0.42%	65.91	66.35	65.84	12,201
Dec 19 2024	66.02	-1.00	-1.48%	66.54	66.54	65.86	23,867
Dec 18 2024	67.015	0.08	0.12%	66.90	67.185	66.90	11,561
Dec 17 2024	66.935	-0.04	-0.06%	66.88	67.16	66.805	35,130
Dec 16 2024	66.975	-0.13	-0.19%	67.15	67.23	66.92	2,122
Dec 13 2024	67.10	-0.56	-0.83%	67.45	67.46	67.10	8,017
Dec 12 2024	67.66	-0.46	-0.67%	68.12	68.12	67.555	12,832
Dec 11 2024	68.115	-0.02	-0.03%	68.12	68.31	68.03	4,101
Dec 10 2024	68.135	-0.15	-0.21%	68.25	68.28	68.085	31,272
Dec 09 2024	68.28	-0.15	-0.22%	68.38	68.395	68.26	8,857
Dec 06 2024	68.43	0.32	0.47%	68.13	68.43	68.095	7,242

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions