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
February 20, 2026	68.09	68.03	68.03	68.09	68.03	340
February 19, 2026	68.28	68.21	68.21	68.28	68.16	28
February 18, 2026	67.63	67.73	67.73	67.73	67.62	26
February 17, 2026	67.54	67.8	67.8	67.92	67.54	485
February 16, 2026	67.09	67.32	67.32	67.34	67.09	71
February 13, 2026	67.17	67.25	67.25	67.28	67.17	757
February 12, 2026	66.96	67.13	67.13	67.13	66.84	253
February 11, 2026	66.92	66.96	66.96	66.96	66.92	454
February 10, 2026	66.95	66.9	66.9	66.97	66.88	34
February 09, 2026	67.58	66.86	66.86	67.58	66.79	1,692
February 06, 2026	67.27	67.08	67.08	67.27	67.08	193
February 05, 2026	67.11	67.46	67.46	67.5	67.11	780
February 04, 2026	66.61	66.83	66.83	66.83	66.49	2,056
February 03, 2026	66.8	66.57	66.57	66.8	66.57	53
February 02, 2026	66.66	66.8	66.8	66.85	66.66	1,434
January 30, 2026	66.21	66.47	66.47	66.48	66.21	1,256
January 29, 2026	65.97	66.2	66.2	66.2	65.97	44
January 28, 2026	66.19	66.19	66.19	66.27	66.13	29
January 27, 2026	66.45	66.24	66.24	66.45	66.24	382
January 26, 2026	66.74	66.56	66.56	66.74	66.56	36
January 23, 2026	67.24	67.1	67.1	67.29	67.1	3
January 22, 2026	67.81	67.39	67.39	67.82	67.39	15
January 21, 2026	67.8	67.73	67.73	67.84	67.6	1,915
January 20, 2026	67.25	67.44	67.44	67.5	67.25	1,684
January 19, 2026	67.83	67.72	67.72	67.83	67.68	57
January 16, 2026	67.91	67.92	67.92	67.92	67.91	418
January 15, 2026	67.71	68.02	68.02	68.02	67.71	28
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

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