iShares JP Morgan USD EM Corp Bond UCITS ETF - EMCA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	6.68	6.68	6.68	6.71	6.67	185,737
December 23, 2025	6.67	6.67	6.67	6.69	6.66	525,131
December 22, 2025	6.68	6.67	6.67	6.69	6.67	169,999
December 19, 2025	6.68	6.68	6.68	6.69	6.67	4.91M
December 18, 2025	6.67	6.66	6.66	6.69	6.66	973,774
December 17, 2025	6.71	6.67	6.67	6.71	6.65	149,639
December 16, 2025	6.66	6.66	6.66	6.68	6.66	255,373
December 15, 2025	6.63	6.67	6.67	6.68	6.63	723,969
December 12, 2025	6.66	6.66	6.66	6.67	6.65	814,528
December 11, 2025	6.7	6.66	6.66	6.7	6.65	112,793
December 10, 2025	6.65	6.66	6.66	6.66	6.64	157,944
December 09, 2025	6.65	6.65	6.65	6.68	6.62	297,894
December 08, 2025	6.65	6.64	6.64	6.66	6.64	146,256
December 05, 2025	6.68	6.65	6.65	6.68	6.65	702,821
December 04, 2025	6.67	6.66	6.66	6.7	6.65	250,968
December 03, 2025	6.68	6.67	6.67	6.68	6.65	562,349
December 02, 2025	6.7	6.65	6.65	6.7	6.62	474,248
December 01, 2025	6.66	6.66	6.66	6.67	6.62	774,967
November 28, 2025	6.62	6.67	6.67	6.7	6.62	271,552
November 27, 2025	6.65	6.67	6.67	6.67	6.65	88,252
November 26, 2025	6.68	6.68	6.68	6.68	6.66	406,436
November 25, 2025	6.66	6.67	6.67	6.67	6.62	1.54M
November 24, 2025	6.65	6.66	6.66	6.66	6.64	711,898
November 21, 2025	6.64	6.66	6.66	6.66	6.62	678,793
November 20, 2025	6.61	6.64	6.64	6.66	6.61	189,809
November 19, 2025	6.64	6.65	6.65	6.65	6.63	386,284
November 18, 2025	6.64	6.64	6.64	6.65	6.63	143,826
November 17, 2025	6.67	6.65	6.65	6.67	6.63	670,369
November 14, 2025	6.65	6.65	6.65	6.65	6.63	461,465
November 13, 2025	6.65	6.65	6.65	6.68	6.64	440,416
November 12, 2025	6.66	6.67	6.67	6.67	6.65	134,813
November 11, 2025	6.64	6.65	6.65	6.66	6.63	148,796
November 10, 2025	6.63	6.65	6.65	6.66	6.6	89,872
November 07, 2025	6.64	6.65	6.65	6.65	6.6	293,620
November 06, 2025	6.6	6.65	6.65	6.65	6.6	228,955
November 05, 2025	6.65	6.64	6.64	6.65	6.62	443,342
November 04, 2025	6.62	6.64	6.64	6.65	6.62	376,247
November 03, 2025	6.65	6.63	6.63	6.68	6.63	125,263
October 31, 2025	6.62	6.65	6.65	6.66	6.62	718,895
October 30, 2025	6.65	6.65	6.65	6.65	6.63	205,885
October 29, 2025	6.65	6.66	6.66	6.66	6.65	197,864
October 28, 2025	6.66	6.66	6.66	6.68	6.65	737,311
October 27, 2025	6.68	6.64	6.64	6.68	6.63	140,946
October 24, 2025	6.63	6.64	6.64	6.65	6.62	726,380
October 23, 2025	6.62	6.64	6.64	6.64	6.62	280,501
October 22, 2025	6.65	6.64	6.64	6.65	6.63	548,375
October 21, 2025	6.63	6.64	6.64	6.65	6.62	536,293
October 20, 2025	6.65	6.65	6.65	6.65	6.61	75,147
October 17, 2025	6.63	6.62	6.62	6.64	6.61	1.13M
October 16, 2025	6.62	6.62	6.62	6.63	6.61	374,511
October 15, 2025	6.61	6.63	6.63	6.63	6.61	388,175
October 14, 2025	6.6	6.62	6.62	6.62	6.59	153,681
October 13, 2025	6.56	6.6	6.6	6.61	6.56	222,833
October 10, 2025	6.62	6.59	6.59	6.62	6.58	842,641
October 09, 2025	6.59	6.61	6.61	6.63	6.59	219,852
October 08, 2025	6.62	6.62	6.62	6.63	6.61	1.37M
October 07, 2025	6.61	6.62	6.62	6.63	6.61	314,533
October 06, 2025	6.61	6.63	6.63	6.63	6.61	403,625
October 03, 2025	6.62	6.63	6.63	6.63	6.61	624,535
October 02, 2025	6.6	6.61	6.61	6.63	6.6	394,192

iShares JP Morgan USD EM Corp Bond UCITS ETF (EMCA.L) LSE