iShares J.P. Morgan $ EM Bond UCITS ETF - EMCH.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4.83	4.83	4.83	4.83	4.83	14,175
January 13, 2026	4.81	4.86	4.86	4.86	4.81	7,894
January 12, 2026	4.86	4.83	4.83	4.86	4.82	58,973
January 09, 2026	4.83	4.84	4.84	4.84	4.83	5,064
January 08, 2026	4.82	4.83	4.83	4.83	4.82	7,181
January 07, 2026	4.84	4.85	4.85	4.85	4.84	3,799
January 06, 2026	4.83	4.85	4.85	4.85	4.83	32,816
January 05, 2026	4.85	4.84	4.84	4.85	4.84	24,629
December 30, 2025	4.87	4.86	4.86	4.87	4.85	293,459
December 29, 2025	4.85	4.86	4.86	4.86	4.85	13,008
December 23, 2025	4.87	4.85	4.85	4.87	4.85	35,111
December 22, 2025	4.85	4.86	4.86	4.86	4.84	4,997
December 19, 2025	4.85	4.85	4.85	4.85	4.85	16,791
December 18, 2025	4.85	4.86	4.86	4.86	4.85	10,586
December 17, 2025	4.84	4.84	4.84	4.84	4.84	26,658
December 16, 2025	4.84	4.84	4.84	4.85	4.84	20,858
December 15, 2025	4.82	4.84	4.84	4.85	4.82	15,535
December 12, 2025	4.85	4.83	4.83	4.85	4.83	22,921
December 11, 2025	4.83	4.84	4.84	4.84	4.83	21,432
December 10, 2025	4.81	4.81	4.81	4.81	4.81	1,836
December 09, 2025	4.82	4.82	4.82	4.82	4.82	8,690
December 08, 2025	4.82	4.83	4.83	4.84	4.82	6,206
December 05, 2025	4.84	4.85	4.85	4.85	4.84	5,956
December 04, 2025	4.85	4.84	4.84	4.86	4.84	15,339
December 03, 2025	4.85	4.86	4.86	4.86	4.84	21,417
December 02, 2025	4.84	4.84	4.84	4.84	4.83	3,781
December 01, 2025	4.87	4.84	4.84	4.87	4.83	33,452
November 28, 2025	4.85	4.84	4.84	4.85	4.84	6,520
November 27, 2025	4.85	4.85	4.85	4.85	4.85	1,265
November 26, 2025	4.84	4.84	4.84	4.84	4.84	4,992
November 25, 2025	4.85	4.85	4.85	4.85	4.85	4,134
November 24, 2025	4.82	4.83	4.83	4.83	4.82	21,976
November 21, 2025	4.82	4.82	4.82	4.83	4.81	8,682
November 20, 2025	4.82	4.83	4.83	4.84	4.82	23,477
November 19, 2025	4.81	4.83	4.83	4.83	4.81	44,839
November 18, 2025	4.82	4.82	4.82	4.82	4.81	10,231
November 17, 2025	4.84	4.83	4.83	4.84	4.82	15,932
November 14, 2025	4.82	4.83	4.83	4.83	4.82	10,814
November 13, 2025	4.85	4.84	4.84	4.85	4.84	9,911
November 12, 2025	4.84	4.84	4.84	4.84	4.84	4,078
November 11, 2025	4.82	4.84	4.84	4.84	4.82	15,670
November 10, 2025	4.84	4.83	4.83	4.84	4.82	11,954
November 07, 2025	4.8	4.82	4.82	4.82	4.8	12,642
November 06, 2025	4.82	4.82	4.82	4.82	4.82	5,174
November 05, 2025	4.82	4.83	4.83	4.83	4.82	4,131
November 04, 2025	4.81	4.83	4.83	4.83	4.81	11,933
November 03, 2025	4.87	4.84	4.84	4.87	4.84	16,517
October 31, 2025	4.84	4.85	4.85	4.85	4.84	28,951
October 30, 2025	4.84	4.84	4.84	4.84	4.84	16,782
October 29, 2025	4.86	4.86	4.86	4.86	4.86	34,815
October 28, 2025	4.88	4.86	4.86	4.88	4.85	6,664
October 27, 2025	4.84	4.86	4.86	4.86	4.82	72,112
October 24, 2025	4.81	4.84	4.84	4.84	4.81	21,243
October 23, 2025	4.81	4.8	4.8	4.82	4.8	19,856
October 22, 2025	4.83	4.82	4.82	4.83	4.82	13,813
October 21, 2025	4.84	4.83	4.83	4.84	4.82	64,929
October 20, 2025	4.79	4.81	4.81	4.81	4.79	65,400
October 17, 2025	4.77	4.8	4.8	4.8	4.77	37,113
October 16, 2025	4.78	4.79	4.79	4.79	4.78	15,771
October 15, 2025	4.78	4.79	4.79	4.79	4.78	99,947

iShares J.P. Morgan $ EM Bond UCITS ETF (EMCH.SW) SIX