iShares J.P. Morgan $ EM Bond UCITS ETF (EMCH.SW) SIX
4.72
-0.0244(-0.51%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.68 | 4.72 | 4.72 | 4.72 | 4.68 | 41,227 |
| April 01, 2026 | 4.78 | 4.75 | 4.75 | 4.78 | 4.73 | 8,178 |
| March 31, 2026 | 4.66 | 4.7 | 4.7 | 4.7 | 4.66 | 10,467 |
| March 30, 2026 | 4.64 | 4.68 | 4.68 | 4.69 | 4.64 | 15,941 |
| March 27, 2026 | 4.69 | 4.67 | 4.67 | 4.69 | 4.67 | 8,158 |
| March 26, 2026 | 4.74 | 4.73 | 4.73 | 4.75 | 4.72 | 8,404 |
| March 25, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.72 | 172,759 |
| March 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 48,949 |
| March 23, 2026 | 4.65 | 4.7 | 4.7 | 4.72 | 4.63 | 16,084 |
| March 20, 2026 | 4.73 | 4.73 | 4.73 | 4.76 | 4.73 | 47,385 |
| March 19, 2026 | 4.73 | 4.74 | 4.74 | 4.74 | 4.73 | 52,046 |
| March 18, 2026 | 4.8 | 4.76 | 4.76 | 4.81 | 4.76 | 120,907 |
| March 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | 32,486 |
| March 16, 2026 | 4.76 | 4.77 | 4.77 | 4.77 | 4.75 | 7,650 |
| March 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | 66,257 |
| March 12, 2026 | 4.82 | 4.81 | 4.81 | 4.82 | 4.8 | 28,683 |
| March 11, 2026 | 4.83 | 4.8 | 4.8 | 4.85 | 4.8 | 10,773 |
| March 10, 2026 | 4.85 | 4.86 | 4.86 | 4.86 | 4.84 | 6,860 |
| March 09, 2026 | 4.76 | 4.77 | 4.77 | 4.8 | 4.76 | 123,514 |
| March 06, 2026 | 4.89 | 4.83 | 4.83 | 4.89 | 4.83 | 34,349 |
| March 05, 2026 | 4.88 | 4.86 | 4.86 | 4.88 | 4.86 | 34,812 |
| March 04, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | 23,034 |
| March 03, 2026 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 5,052 |
| March 02, 2026 | 4.9 | 4.88 | 4.88 | 4.9 | 4.86 | 981 |
| February 27, 2026 | 4.9 | 4.89 | 4.89 | 4.9 | 4.89 | 18,850 |
| February 26, 2026 | 4.9 | 4.9 | 4.9 | 4.91 | 4.9 | 9,851 |
| February 25, 2026 | 4.89 | 4.91 | 4.91 | 4.91 | 4.89 | 15,800 |
| February 24, 2026 | 4.9 | 4.9 | 4.9 | 4.91 | 4.9 | 19,580 |
| February 23, 2026 | 4.89 | 4.91 | 4.91 | 4.91 | 4.89 | 12,382 |
| February 20, 2026 | 4.9 | 4.91 | 0 | 4.91 | 4.9 | 71,543 |
| February 19, 2026 | 4.9 | 4.9 | 0 | 4.9 | 4.9 | 17,972 |
| February 18, 2026 | 4.93 | 4.91 | 0 | 4.93 | 4.9 | 65,646 |
| February 17, 2026 | 4.91 | 4.91 | 0 | 4.92 | 4.91 | 23,172 |
| February 16, 2026 | 4.92 | 4.91 | 0 | 4.92 | 4.9 | 6,456 |
| February 13, 2026 | 4.89 | 4.91 | 0 | 4.91 | 4.89 | 2,407 |
| February 12, 2026 | 4.88 | 4.89 | 0 | 4.89 | 4.88 | 32,236 |
| February 11, 2026 | 4.88 | 4.89 | 0 | 4.89 | 4.88 | 40,348 |
| February 10, 2026 | 4.87 | 4.88 | 0 | 4.88 | 4.87 | 21,303 |
| February 09, 2026 | 4.86 | 4.86 | 0 | 4.86 | 4.85 | 36,649 |
| February 06, 2026 | 4.87 | 4.86 | 0 | 4.87 | 4.85 | 70,507 |
| February 05, 2026 | 4.86 | 4.86 | 0 | 4.86 | 4.84 | 12,481 |
| February 04, 2026 | 4.86 | 4.84 | 0 | 4.86 | 4.84 | 185,706 |
| February 03, 2026 | 4.86 | 4.84 | 0 | 4.86 | 4.84 | 60,503 |
| February 02, 2026 | 4.85 | 4.84 | 0 | 4.86 | 4.84 | 13,529 |
| January 30, 2026 | 4.84 | 4.85 | 0 | 4.85 | 4.84 | 11,416 |
| January 29, 2026 | 4.87 | 4.84 | 0 | 4.87 | 4.84 | 73,192 |
| January 28, 2026 | 4.86 | 4.85 | 0 | 4.86 | 4.85 | 31,960 |
| January 27, 2026 | 4.85 | 4.86 | 0 | 4.86 | 4.85 | 20,576 |
| January 26, 2026 | 4.84 | 4.86 | 0 | 4.86 | 4.84 | 31,287 |
| January 23, 2026 | 4.87 | 4.84 | 0 | 4.87 | 4.84 | 19,151 |
| January 22, 2026 | 4.84 | 4.84 | 0 | 4.85 | 4.84 | 20,171 |
| January 21, 2026 | 4.8 | 4.82 | 0 | 4.82 | 4.8 | 24,873 |
| January 20, 2026 | 4.83 | 4.81 | 0 | 4.83 | 4.8 | 42,388 |
| January 19, 2026 | 4.82 | 4.82 | 0 | 4.82 | 4.81 | 4,002 |
| January 16, 2026 | 4.84 | 4.84 | 0 | 4.84 | 4.84 | 3,550 |
| January 15, 2026 | 4.84 | 4.84 | 0 | 4.84 | 4.84 | 270,760 |
| January 14, 2026 | 4.83 | 4.83 | 0 | 4.83 | 4.83 | 14,861 |
| January 13, 2026 | 4.81 | 4.86 | 0 | 4.86 | 4.81 | 7,894 |
| January 12, 2026 | 4.86 | 4.83 | 0 | 4.86 | 4.82 | 58,973 |
| January 09, 2026 | 4.83 | 4.84 | 0 | 4.84 | 4.83 | 5,064 |
