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
February 20, 2026	91.79	91.78	91.78	91.95	91.41	2,220
February 19, 2026	92.29	91.72	91.72	92.29	91.67	2,016
February 18, 2026	92.17	91.89	91.89	92.17	91.74	2,767
February 17, 2026	91.91	91.75	91.75	91.91	91.65	791
February 16, 2026	91.73	91.85	91.85	91.85	91.36	1,187
February 13, 2026	91.57	91.59	91.59	91.7	91.45	6,169
February 12, 2026	91.55	91.6	91.6	91.96	91.37	14,631
February 11, 2026	91.69	91.29	91.29	91.7	91.29	6,588
February 10, 2026	91.42	91.51	91.51	91.51	91.29	2,454
February 09, 2026	91.19	91.28	91.28	91.34	91.19	7,782
February 06, 2026	91.35	91.19	91.19	91.39	91.19	6,615
February 05, 2026	91.39	91.26	91.26	91.39	91.12	4,207
February 04, 2026	91.27	91.27	91.27	91.39	91.15	11,062
February 03, 2026	91.21	91.09	91.09	91.26	91.09	6,886
February 02, 2026	91.14	91.15	91.15	91.35	91.14	11,738
January 30, 2026	91.1	91.12	91.12	91.39	91.1	6,900
January 29, 2026	91.72	91.28	91.28	91.72	91.09	12,603
January 28, 2026	91.73	91.07	91.07	91.73	91.07	7,563
January 27, 2026	91.73	91.26	91.26	91.73	91.11	6,234
January 26, 2026	90.81	91.04	91.04	91.51	90.81	9,049
January 23, 2026	91.12	91.08	91.08	91.29	90.94	9,878
January 22, 2026	91.24	90.87	90.87	91.24	90.87	3,329
January 21, 2026	91.41	90.99	90.99	91.41	90.78	36,492
January 20, 2026	91.35	90.58	90.58	91.35	90.58	5,644
January 19, 2026	91.42	90.93	90.93	91.42	90.85	5,951
January 16, 2026	91.48	90.96	90.96	91.48	90.96	7,093
January 15, 2026	91.59	91.01	91.01	91.59	91.01	6,111
January 14, 2026	90.84	90.87	90.87	91.05	90.84	3,171
January 13, 2026	90.86	90.75	90.75	90.96	90.75	22,622
January 12, 2026	90.82	90.84	90.84	91.01	90.76	6,516
January 09, 2026	90.83	90.93	90.93	91.33	90.78	8,380
January 08, 2026	90.87	90.77	90.77	91.03	90.71	16,290
January 07, 2026	90.92	90.88	90.88	90.94	90.76	7,858
January 06, 2026	90.72	90.71	90.71	90.87	90.69	15,299
January 05, 2026	91.23	90.71	90.71	91.23	90.61	23,064
January 02, 2026	90.91	90.62	90.62	90.91	90.6	3,751
December 31, 2025	90.58	90.7	90.7	91.23	90.58	1,939
December 30, 2025	90.86	90.75	90.75	91.25	90.6	2,927
December 29, 2025	90.97	90.57	90.57	91.24	90.54	13,172
December 24, 2025	90.55	90.47	90.47	90.65	90.45	5,430
December 23, 2025	91.12	90.43	90.43	91.12	90.43	24,027
December 22, 2025	90.54	90.45	90.45	91.05	90.21	36,878
December 19, 2025	90.58	90.66	90.66	90.66	90.36	27,728
December 18, 2025	90.76	90.44	90.44	90.76	90.42	29,345
December 17, 2025	90.37	90.25	90.25	90.86	90.25	2,312
December 16, 2025	90.34	90.4	90.4	90.42	90.3	8,300
December 15, 2025	90.31	90.34	90.34	90.55	90.3	9,996
December 12, 2025	90.82	90.15	90.15	90.82	90	5,057
December 11, 2025	90.87	90.16	90.16	90.87	90.16	16,116
December 10, 2025	92.68	92.67	92.67	92.72	92.58	659
December 09, 2025	93.28	92.68	92.68	93.28	92.63	22,474
December 08, 2025	92.85	92.64	92.64	92.86	92.59	9,593
December 05, 2025	92.92	92.65	92.65	93.18	92.65	28,590
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

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