iShares JP Morgan USD EM Corp Bond UCITS ETF USD - EMCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	67.67	67.58	67.58	67.67	67.58	74
January 13, 2026	67.38	67.69	67.69	67.69	67.38	206
January 12, 2026	67.33	67.5	67.5	67.5	67.33	276
January 09, 2026	67.63	67.83	67.83	67.83	67.63	100
January 08, 2026	67.65	67.61	67.61	67.65	67.45	630
January 07, 2026	67.4	67.47	67.47	67.47	67.32	173
January 06, 2026	66.86	67.22	67.22	67.26	66.86	304
January 05, 2026	67.43	67.09	67.09	67.55	67.09	359
January 02, 2026	67.53	67.18	67.18	67.53	67.18	31
December 31, 2025	67.45	67.41	67.41	67.55	67.34	359
December 30, 2025	67.24	67.37	67.37	67.42	67.24	14
December 29, 2025	67.21	67.19	67.19	67.32	67.12	70
December 24, 2025	67.15	67.08	67.08	67.15	66.95	10
December 23, 2025	67.16	67.12	67.12	67.16	67.09	52
December 22, 2025	67.32	67.25	67.25	67.32	67.23	72
December 19, 2025	67.75	67.65	67.65	67.97	67.65	744
December 18, 2025	67.68	67.57	67.57	67.68	67.45	63
December 17, 2025	67.73	67.5	67.5	67.89	67.44	130
December 16, 2025	67.35	67.33	67.33	67.39	67.33	127
December 15, 2025	67.48	67.5	67.5	67.57	67.48	491
December 12, 2025	67.55	67.55	67.55	67.55	67.49	188
December 11, 2025	67.48	67.36	67.36	67.48	67.36	1,740
December 10, 2025	69.6	69.61	69.61	69.65	69.6	458
December 09, 2025	69.33	69.63	69.63	69.73	69.33	15
December 08, 2025	69.48	69.58	69.58	69.58	69.48	260
December 05, 2025	69.61	69.66	69.66	69.66	69.61	6
December 04, 2025	69.43	69.53	69.53	69.53	69.41	386
December 03, 2025	70.09	69.62	69.62	70.09	69.62	627
December 02, 2025	70.1	70.21	70.21	70.21	70.1	2
December 01, 2025	69.97	70.09	70.09	70.09	69.97	142
November 28, 2025	70.34	70.16	70.16	70.48	70.16	301
November 27, 2025	70.31	70.05	70.05	70.31	70.05	13
November 26, 2025	70.57	70.22	70.22	70.59	70.18	6,398
November 25, 2025	70.68	70.35	70.35	70.68	70.32	464
November 24, 2025	70.88	70.81	70.81	70.9	70.77	138
November 21, 2025	70.78	70.8	70.8	70.8	70.74	535
November 20, 2025	70.73	70.72	70.72	70.82	70.68	42
November 19, 2025	70.67	70.78	70.78	70.78	70.59	2,508
November 18, 2025	70.32	70.43	70.43	70.43	70.26	39
November 17, 2025	70.26	70.35	70.35	70.35	70.26	139
November 14, 2025	70.29	70.43	70.43	70.43	70.29	13
November 13, 2025	70.6	70.19	70.19	70.6	70.19	180
November 12, 2025	70.8	70.64	70.64	70.8	70.64	203
November 11, 2025	70.58	70.39	70.39	70.6	70.37	74
November 10, 2025	70.28	70.36	70.36	70.41	70.28	270
November 07, 2025	70.48	70.3	70.3	70.48	70.27	16
November 06, 2025	70.63	70.63	70.63	70.63	70.63	0
November 05, 2025	71.17	70.83	70.83	71.17	70.8	1,256
November 04, 2025	70.84	70.98	70.98	71.02	70.79	39
November 03, 2025	70.6	70.36	70.36	70.63	70.36	371
October 31, 2025	70.57	70.55	70.55	70.57	70.55	5
October 30, 2025	70.23	70.49	70.49	70.49	70.23	134
October 29, 2025	70.33	70.07	70.07	70.33	70.07	3,682
October 28, 2025	69.75	69.83	69.83	69.83	69.75	16
October 27, 2025	69.5	69.56	69.56	69.56	69.5	15
October 24, 2025	69.37	69.55	69.55	69.65	69.37	96
October 23, 2025	69.3	69.42	69.42	69.44	69.3	15
October 22, 2025	69.57	69.2	69.2	69.57	69.2	5
October 21, 2025	69.22	69.22	69.22	69.22	69.22	0
October 20, 2025	69.26	68.9	68.9	69.26	68.8	183

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