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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	67.98	67.88	67.88	67.98	67.87	2,500
September 04, 2025	68.14	68.15	68.15	68.18	68.12	326
September 03, 2025	68	67.99	67.99	68	67.99	1,250
September 02, 2025	67.5	68.11	68.11	68.13	67.5	6
September 01, 2025	67.31	67.39	67.39	67.39	67.31	150
August 29, 2025	67.66	67.66	67.66	67.66	67.66	0
August 28, 2025	67.72	67.58	67.58	67.72	67.46	106
August 27, 2025	67.89	67.68	67.68	67.89	67.68	474
August 26, 2025	67.91	67.53	67.53	67.91	67.53	66
August 22, 2025	67.87	67.33	67.33	67.87	67.33	23
August 21, 2025	67.62	67.76	67.76	67.76	67.62	22
August 20, 2025	67.51	67.63	67.63	67.63	67.51	25
August 19, 2025	67.62	67.49	67.49	67.62	67.25	243
August 18, 2025	67.27	67.33	67.33	67.33	67.27	250
August 15, 2025	67.2	67.08	67.08	67.23	67.03	26
August 14, 2025	67.32	67.22	67.22	67.32	67.16	23
August 13, 2025	67.18	67.14	67.14	67.18	67.05	98
August 12, 2025	67.64	67.2	67.2	67.64	67.2	0
August 11, 2025	67.63	67.63	67.63	67.64	67.63	40
August 08, 2025	67.47	67.34	67.34	67.47	67.34	227
August 07, 2025	67.8	67.51	67.51	67.8	67.51	128
August 06, 2025	68.15	67.88	67.88	68.15	67.88	73
August 05, 2025	68.15	68.1	68.1	68.2	68.09	873
August 04, 2025	68.05	68.17	68.17	68.17	68.02	44
August 01, 2025	68.08	68.19	68.19	68.19	68.08	1
July 31, 2025	68.22	68.27	68.27	68.39	68.09	210
July 30, 2025	67.63	67.81	67.81	67.82	67.34	11
July 29, 2025	67.54	67.57	67.57	67.57	67.44	133
July 28, 2025	66.9	67.07	67.07	67.07	66.9	0
July 25, 2025	66.72	66.92	66.92	66.92	66.72	32
July 24, 2025	66.19	66.43	66.43	66.43	66.19	212
July 23, 2025	66.38	66.24	66.24	66.41	66.22	349
July 22, 2025	66.57	66.58	66.58	66.63	66.57	3
July 21, 2025	66.51	66.52	66.52	66.52	66.51	65
July 18, 2025	66.6	66.72	66.72	66.72	66.6	123
July 17, 2025	66.84	66.75	66.75	66.91	66.68	110
July 16, 2025	66.78	66.37	66.37	66.78	66.36	167
July 15, 2025	66.75	66.7	66.7	66.75	66.46	315
July 14, 2025	66.31	66.48	66.48	66.61	66.31	367
July 11, 2025	65.94	66.23	66.23	66.24	65.94	101
July 10, 2025	65.85	66.01	66.01	66.12	65.85	208
July 09, 2025	65.74	65.81	65.81	65.88	65.74	105
July 08, 2025	65.43	65.86	65.86	65.86	65.43	66
July 07, 2025	65.69	65.55	65.55	65.69	65.55	32
July 04, 2025	65.56	65.62	65.62	65.62	65.56	14
July 03, 2025	65.6	65.51	65.51	65.6	65.51	86
July 02, 2025	65.34	65.71	65.71	65.71	65.21	5,922
July 01, 2025	65.01	65.24	65.24	65.24	65.01	238
June 30, 2025	65.24	65.24	65.24	65.33	65.24	116
June 27, 2025	65.07	65.06	65.06	65.11	64.96	223
June 26, 2025	64.98	64.94	64.94	65	64.88	220
June 25, 2025	65.5	65.36	65.36	65.54	65.36	265
June 24, 2025	65.49	65.4	65.4	65.49	65.3	516
June 23, 2025	66.14	65.72	65.72	66.35	65.72	215
June 20, 2025	65.72	65.83	65.83	65.83	65.65	70
June 19, 2025	65.99	66	66	66	65.99	27
June 18, 2025	65.89	65.82	65.82	65.93	65.82	336
June 17, 2025	65.41	65.67	65.67	65.67	65.37	231
June 16, 2025	65.22	65.24	65.24	65.34	65.09	314
June 13, 2025	65.17	65.17	65.17	65.17	65.17	0

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