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
September 29, 2025	6.62	6.62	6.62	6.63	6.58	302,526
September 26, 2025	6.64	6.62	6.62	6.64	6.6	294,941
September 25, 2025	6.62	6.61	6.61	6.63	6.6	420,766
September 24, 2025	6.63	6.62	6.62	6.65	6.61	496,019
September 23, 2025	6.63	6.62	6.62	6.64	6.61	557,280
September 22, 2025	6.62	6.62	6.62	6.63	6.61	836,652
September 19, 2025	6.62	6.61	6.61	6.63	6.61	428,257
September 18, 2025	6.63	6.62	6.62	6.64	6.61	408,098
September 17, 2025	6.62	6.63	6.63	6.64	6.61	120,601
September 16, 2025	6.63	6.62	6.62	6.63	6.6	405,162
September 15, 2025	6.61	6.64	6.64	6.64	6.6	116,088
September 12, 2025	6.63	6.62	6.62	6.64	6.6	136,910
September 11, 2025	6.64	6.61	6.61	6.64	6.6	227,261
September 10, 2025	6.6	6.61	6.61	6.61	6.58	210,182
September 09, 2025	6.59	6.59	6.59	6.6	6.58	438,660
September 08, 2025	6.59	6.6	6.6	6.6	6.58	359,195
September 05, 2025	6.56	6.59	6.59	6.61	6.56	499,742
September 04, 2025	6.56	6.57	6.57	6.58	6.55	491,131
September 03, 2025	6.58	6.55	6.55	6.58	6.53	258,160
September 02, 2025	6.54	6.53	6.53	6.55	6.53	211,703
September 01, 2025	6.58	6.55	6.55	6.58	6.54	315,683
August 29, 2025	6.55	6.55	6.55	6.56	6.54	892,829
August 28, 2025	6.55	6.56	6.56	6.56	6.54	536,927
August 27, 2025	6.58	6.54	6.54	6.58	6.53	824,988
August 26, 2025	6.53	6.53	6.53	6.57	6.53	296,202
August 22, 2025	6.52	6.55	6.55	6.57	6.52	581,324
August 21, 2025	6.52	6.52	6.52	6.54	6.51	397,667
August 20, 2025	6.56	6.53	6.53	6.56	6.52	647,547
August 19, 2025	6.52	6.54	6.54	6.54	6.52	308,498
August 18, 2025	6.57	6.54	6.54	6.57	6.52	565,072
August 15, 2025	6.57	6.53	6.53	6.57	6.52	773,463
August 14, 2025	6.54	6.54	6.54	6.56	6.49	237,412
August 13, 2025	6.56	6.54	6.54	6.56	6.52	355,584
August 12, 2025	6.51	6.52	6.52	6.52	6.48	285,066
August 11, 2025	6.51	6.51	6.51	6.51	6.5	264,330
August 08, 2025	6.49	6.5	6.5	6.51	6.49	246,078
August 07, 2025	6.5	6.51	6.51	6.51	6.49	144,684
August 06, 2025	6.45	6.51	6.51	6.51	6.45	99,354
August 05, 2025	6.49	6.49	6.49	6.5	6.47	523,975
August 04, 2025	6.44	6.5	6.5	6.5	6.44	93,377
August 01, 2025	6.47	6.48	6.48	6.49	6.45	288,074
July 31, 2025	6.5	6.48	6.48	6.52	6.44	128,544
July 30, 2025	6.48	6.47	6.47	6.48	6.45	364,934
July 29, 2025	6.49	6.46	6.46	6.49	6.44	82,364
July 28, 2025	6.45	6.46	6.46	6.47	6.42	378,854
July 25, 2025	6.45	6.46	6.46	6.46	6.43	305,051
July 24, 2025	6.44	6.45	6.45	6.45	6.43	184,871
July 23, 2025	6.44	6.45	6.45	6.45	6.44	266,789
July 22, 2025	6.44	6.45	6.45	6.45	6.42	115,979
July 21, 2025	6.44	6.45	6.45	6.45	6.43	141,063
July 18, 2025	6.43	6.43	6.43	6.44	6.42	447,780
July 17, 2025	6.42	6.43	6.43	6.43	6.4	569,841
July 16, 2025	6.4	6.42	6.42	6.42	6.4	371,682
July 15, 2025	6.38	6.41	6.41	6.43	6.38	224,606
July 14, 2025	6.41	6.41	6.41	6.42	6.4	273,736
July 11, 2025	6.41	6.42	6.42	6.42	6.4	200,579
July 10, 2025	6.4	6.42	6.42	6.43	6.4	178,852
July 09, 2025	6.38	6.42	6.42	6.42	6.38	428,305
July 08, 2025	6.44	6.41	6.41	6.44	6.4	420,150
July 07, 2025	6.44	6.41	6.41	6.44	6.4	315,038

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