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
February 20, 2026	6.79	6.78	6.78	6.8	6.76	228,287
February 19, 2026	6.76	6.77	6.77	6.77	6.76	615,704
February 18, 2026	6.77	6.76	6.76	6.79	6.75	203,314
February 17, 2026	6.77	6.78	6.78	6.78	6.75	365,931
February 16, 2026	6.76	6.77	6.77	6.77	6.75	94,191
February 13, 2026	6.75	6.76	6.76	6.77	6.74	613,655
February 12, 2026	6.74	6.75	6.75	6.76	6.73	7.69M
February 11, 2026	6.76	6.74	6.74	6.76	6.73	395,816
February 10, 2026	6.73	6.76	6.76	6.76	6.73	362,140
February 09, 2026	6.74	6.74	6.74	6.75	6.72	1.1M
February 06, 2026	6.77	6.74	6.74	6.77	6.73	346,540
February 05, 2026	6.72	6.74	6.74	6.76	6.7	343,382
February 04, 2026	6.73	6.73	6.73	6.74	6.72	293,807
February 03, 2026	6.73	6.72	6.72	6.74	6.72	1.39M
February 02, 2026	6.74	6.74	6.74	6.76	6.72	205,423
January 30, 2026	6.76	6.73	6.73	6.76	6.7	349,329
January 29, 2026	6.73	6.72	6.72	6.75	6.69	281,797
January 28, 2026	6.73	6.72	6.72	6.74	6.72	878,158
January 27, 2026	6.73	6.72	6.72	6.73	6.71	428,273
January 26, 2026	6.76	6.74	6.74	6.76	6.72	435,992
January 23, 2026	6.71	6.72	6.72	6.73	6.71	671,875
January 22, 2026	6.75	6.71	6.71	6.75	6.7	553,791
January 21, 2026	6.71	6.71	6.71	6.71	6.69	260,359
January 20, 2026	6.71	6.7	6.7	6.71	6.68	751,002
January 19, 2026	6.74	6.71	6.71	6.74	6.69	316,844
January 16, 2026	6.73	6.72	6.72	6.73	6.7	360,200
January 15, 2026	6.71	6.71	6.71	6.74	6.69	463,585
January 14, 2026	6.7	6.71	6.71	6.71	6.69	837,688
January 13, 2026	6.7	6.7	6.7	6.74	6.69	129,138
January 12, 2026	6.7	6.71	6.71	6.71	6.69	171,299
January 09, 2026	6.74	6.7	6.7	6.74	6.69	198,276
January 08, 2026	6.74	6.69	6.69	6.74	6.68	1.57M
January 07, 2026	6.74	6.71	6.71	6.74	6.69	201,393
January 06, 2026	6.72	6.7	6.7	6.72	6.68	212,259
January 05, 2026	6.68	6.7	6.7	6.7	6.68	143,642
January 02, 2026	6.72	6.69	6.69	6.72	6.68	184,037
December 31, 2025	6.7	6.69	6.69	6.7	6.68	15,962
December 30, 2025	6.73	6.7	6.7	6.73	6.68	275,471
December 29, 2025	6.69	6.69	6.69	6.73	6.68	518,497
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

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