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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92.78	92.67	92.67	92.87	92.28	6,939
December 03, 2025	93.05	92.91	92.91	93.38	92.77	15,600
December 02, 2025	92.77	92.72	92.72	92.77	92.69	16,709
December 01, 2025	92.62	92.64	92.64	92.74	92.62	3,439
November 28, 2025	93.42	93.03	93.03	93.42	92.85	733
November 27, 2025	93	92.9	92.9	93	92.75	4,642
November 26, 2025	93.45	92.8	92.8	93.45	92.8	4,217
November 25, 2025	93.26	92.92	92.92	93.26	92.65	91,362
November 24, 2025	93.27	92.66	92.66	93.27	92.63	15,509
November 21, 2025	92.56	92.81	92.81	92.81	92.01	6,683
November 20, 2025	93.18	92.56	92.56	93.18	92.04	18,250
November 19, 2025	92.06	92.56	92.56	92.61	92.06	2,481
November 18, 2025	92.57	92.39	92.39	92.99	92.39	7,690
November 17, 2025	93.06	92.69	92.69	93.06	92.62	790
November 14, 2025	93.1	92.67	92.67	93.1	92.55	22,450
November 13, 2025	92.92	92.73	92.73	93.02	92.63	7,433
November 12, 2025	93.21	92.8	92.8	93.21	92.35	7,481
November 11, 2025	92.56	92.54	92.54	92.77	92.54	9,904
November 10, 2025	92.46	92.58	92.58	92.73	92.45	23,446
November 07, 2025	92.47	92.52	92.52	92.63	92.44	4,430
November 06, 2025	92.79	92.54	92.54	92.79	91.94	5,197
November 05, 2025	92.63	92.24	92.24	92.7	92.24	2,047
November 04, 2025	92.99	92.42	92.42	92.99	92.42	2,170
November 03, 2025	92.63	92.36	92.36	93.19	92.36	8,869
October 31, 2025	92.57	92.55	92.55	92.7	92.5	6,092
October 30, 2025	93.03	92.65	92.65	93.03	92.6	1,489
October 29, 2025	93.35	92.64	92.64	93.35	92.64	6,828
October 28, 2025	93.28	92.86	92.86	93.28	92.67	4,185
October 27, 2025	92.66	92.77	92.77	93.13	92.46	8,394
October 24, 2025	92.39	92.53	92.53	92.64	92.39	841
October 23, 2025	92.66	92.4	92.4	92.66	92	2,345
October 22, 2025	93.13	92.36	92.36	93.13	92.36	1,176
October 21, 2025	92.7	92.6	92.6	92.73	92.34	28,653
October 20, 2025	92.92	92.69	92.69	92.92	92.32	23,624
October 17, 2025	92.88	92.21	92.21	92.88	92.21	1,442
October 16, 2025	92.88	92.38	92.38	92.88	92.25	2,985
October 15, 2025	92.76	92.43	92.43	92.76	92.25	80,878
October 14, 2025	92.17	92.06	92.06	92.18	91.94	8,061
October 13, 2025	91.44	91.97	91.97	92	91.44	113
October 10, 2025	92.19	91.64	91.64	92.29	91.64	2,152
October 09, 2025	92.32	92.08	92.08	92.32	92.08	10,346
October 08, 2025	92.83	92.35	92.35	92.83	92.27	1,012
October 07, 2025	92.6	92.18	92.18	92.6	92.12	9,152
October 06, 2025	92.25	92.18	92.18	92.28	92.12	3,360
October 03, 2025	92.77	92.2	92.2	92.77	92.19	802
October 02, 2025	92.33	92.15	92.15	92.33	92.13	2,598
October 01, 2025	92.5	92.21	92.21	92.5	92.12	23,391
September 30, 2025	91.78	92.16	92.16	92.25	91.78	3,261
September 29, 2025	92.45	92.25	92.25	92.49	92.11	15,145
September 26, 2025	92.61	92.09	92.09	92.61	92.09	972
September 25, 2025	92.65	92.04	92.04	92.65	92.04	1,042
September 24, 2025	92.03	92.29	92.29	92.93	92.03	17,593
September 23, 2025	92.41	92.34	92.34	92.45	92.25	15,775
September 22, 2025	92.24	92.27	92.27	92.37	92.14	7,121
September 19, 2025	92.19	92.26	92.26	92.39	92.19	30,139
September 18, 2025	92.98	92.16	92.16	92.98	92.16	1,016
September 17, 2025	92.41	92.42	92.42	92.42	91.9	2,208
September 16, 2025	92.49	92.39	92.39	92.53	92.2	4,980
September 15, 2025	92.04	92.26	92.26	92.38	92.04	1,762
September 12, 2025	92.29	92.22	92.22	92.29	92.11	1,696

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