iShares V PLC - iShares J.P. Morgan $ EM Corp Bond UCITS ETF - EMCA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	6.41	6.42	6.42	6.44	6.41	83,022
July 03, 2025	6.43	6.43	6.43	6.44	6.41	209,370
July 02, 2025	6.46	6.42	6.42	6.46	6.4	382,355
July 01, 2025	6.46	6.42	6.42	6.46	6.41	230,815
June 30, 2025	6.42	6.42	6.42	6.42	6.4	602,118
June 27, 2025	6.42	6.42	6.42	6.42	6.4	744,385
June 26, 2025	6.4	6.39	6.39	6.41	6.39	505,233
June 25, 2025	6.39	6.4	6.4	6.4	6.38	212,429
June 24, 2025	6.38	6.39	6.39	6.4	6.37	308,721
June 23, 2025	6.37	6.38	6.38	6.38	6.36	113,368
June 20, 2025	6.36	6.37	6.37	6.37	6.34	977,944
June 19, 2025	6.36	6.35	6.35	6.36	6.35	69,785
June 18, 2025	6.35	6.37	6.37	6.37	6.35	391,819
June 17, 2025	6.35	6.36	6.36	6.36	6.35	41,485
June 16, 2025	6.31	6.37	6.37	6.37	6.31	227,925
June 13, 2025	6.36	6.35	6.35	6.37	6.34	140,150
June 12, 2025	6.36	6.36	6.36	6.37	6.35	258,366
June 11, 2025	6.34	6.36	6.36	6.38	6.29	6.41M
June 10, 2025	6.34	6.35	6.35	6.35	6.34	417,941
June 09, 2025	6.33	6.34	6.34	6.42	6.26	42,901
June 06, 2025	6.34	6.34	6.34	6.35	6.32	267,292
June 05, 2025	6.37	6.34	6.34	6.37	6.33	457,634
June 04, 2025	6.36	6.34	6.34	6.36	6.31	534,109
June 03, 2025	6.33	6.32	6.32	6.33	6.32	105,204
June 02, 2025	6.32	6.31	6.31	6.33	6.28	397,027
May 30, 2025	6.31	6.33	6.33	6.33	6.31	368,329
May 29, 2025	6.32	6.33	6.33	6.33	6.3	261,117
May 28, 2025	6.3	6.3	6.3	6.31	6.29	204,329
May 27, 2025	6.3	6.32	6.32	6.33	6.29	458,649

iShares V PLC - iShares J.P. Morgan $ EM Corp Bond UCITS ETF (EMCA.L) LSE