iShares J.P. Morgan $ EM Bond CHF Hedged UCITS ETF (Dist) - EMBC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.99	2.99	2.99	3	2.99	23,790
August 15, 2025	3.03	2.99	2.99	3.03	2.99	15,970
August 14, 2025	3.03	3	3	3.03	3	119,527
August 13, 2025	3.01	3.02	3	3.02	3	106,543
August 12, 2025	2.99	3	3	3	2.99	59,942
August 11, 2025	3	2.99	2.99	3	2.99	66,324
August 08, 2025	3	3	3	3	2.99	74,479
August 07, 2025	3.01	3	3	3.01	2.99	76,582
August 06, 2025	2.99	2.99	2.99	2.99	2.98	118,351
August 05, 2025	2.97	2.99	2.99	2.99	2.97	32,799
August 04, 2025	2.97	2.98	2.98	2.99	2.97	90,616
July 31, 2025	2.97	2.97	2.97	2.98	2.96	41,810
July 30, 2025	2.99	2.97	2.97	2.99	2.97	40,184
July 29, 2025	2.96	2.97	2.97	2.97	2.96	31,388
July 28, 2025	2.95	2.96	2.96	2.97	2.95	60,615
July 25, 2025	2.98	2.95	2.95	2.98	2.95	18,523
July 24, 2025	2.98	2.96	2.96	2.98	2.95	21,352
July 23, 2025	2.98	2.96	2.96	2.98	2.95	30,200
July 22, 2025	2.95	2.96	2.96	2.96	2.95	15,702
July 21, 2025	2.96	2.96	2.96	2.96	2.94	68,013
July 18, 2025	2.94	2.95	2.95	2.95	2.93	74,527
July 17, 2025	2.92	2.93	2.93	2.94	2.92	30,475
July 16, 2025	2.94	2.94	2.94	2.95	2.94	47,810
July 15, 2025	2.93	2.95	2.95	2.96	2.93	207,516
July 14, 2025	2.98	2.95	2.95	2.98	2.95	37,562
July 11, 2025	2.96	2.96	2.96	2.96	2.95	17,188
July 10, 2025	2.97	2.97	2.97	2.98	2.96	35,261
July 09, 2025	2.96	2.96	2.96	2.96	2.95	21,442
July 08, 2025	2.96	2.96	2.96	2.96	2.95	47,086
July 07, 2025	2.97	2.97	2.97	2.98	2.97	62,535
July 04, 2025	2.97	2.98	2.98	2.98	2.97	59,905
July 03, 2025	2.97	2.97	2.97	2.98	2.97	98,896
July 02, 2025	2.97	2.98	2.98	2.98	2.96	41,026
July 01, 2025	2.97	2.98	2.98	2.98	2.97	369,851
June 30, 2025	2.95	2.96	2.96	2.96	2.95	47,669
June 27, 2025	2.96	2.96	2.96	2.96	2.95	128,805
June 26, 2025	2.95	2.96	2.96	2.96	2.95	28,815
June 25, 2025	2.93	2.94	2.94	2.96	2.93	25,826
June 24, 2025	2.94	2.95	2.95	2.95	2.94	143,780
June 23, 2025	2.93	2.94	2.94	2.94	2.92	218,870
June 20, 2025	2.92	2.93	2.93	2.93	2.92	35,418
June 19, 2025	2.93	2.92	2.92	2.93	2.92	75,425
June 18, 2025	2.94	2.94	2.94	2.94	2.92	30,636
June 17, 2025	2.91	2.93	2.93	2.93	2.91	25,863
June 16, 2025	2.95	2.94	2.94	2.95	2.92	190,223
June 13, 2025	2.96	2.93	2.93	2.96	2.93	32,592
June 12, 2025	2.93	2.94	2.94	2.94	2.93	21,570
June 11, 2025	2.95	2.95	2.93	2.95	2.94	17,711
June 10, 2025	2.93	2.94	2.92	2.94	2.93	116,481
June 06, 2025	2.95	2.93	2.92	2.95	2.93	307,247
June 05, 2025	2.96	2.93	2.92	2.96	2.93	60,956
June 04, 2025	2.92	2.94	2.94	2.94	2.92	178,434
June 03, 2025	2.9	2.93	2.93	2.93	2.9	113,518
June 02, 2025	2.94	2.91	2.91	2.94	2.91	20,945
May 30, 2025	2.92	2.92	2.92	2.92	2.91	17,520
May 28, 2025	2.94	2.91	2.91	2.94	2.91	51,323
May 27, 2025	2.91	2.91	2.91	2.92	2.91	95,299
May 26, 2025	2.91	2.91	2.91	2.91	2.9	28,771
May 23, 2025	2.92	2.9	2.9	2.92	2.89	49,815
May 22, 2025	2.9	2.9	2.9	2.9	2.88	63,806

iShares J.P. Morgan $ EM Bond CHF Hedged UCITS ETF (Dist) (EMBC.SW) SIX