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
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
September 11, 2025	92.57	92.33	92.33	92.57	91.98	3,076
September 10, 2025	91.99	92.02	92.02	92.02	91.82	4,734
September 09, 2025	92.07	91.83	91.83	92.07	91.83	3,670
September 08, 2025	91.86	91.68	91.68	91.89	91.68	3,928
September 05, 2025	91.77	91.8	91.8	91.91	91.56	16,966
September 04, 2025	91.5	91.54	91.54	91.54	91.4	11,863
September 03, 2025	91.29	91.32	91.32	91.4	91.16	66,208
September 02, 2025	91.33	91.08	91.08	91.44	91.07	4,870
September 01, 2025	91.3	91.29	91.29	91.35	91.15	1,953
August 29, 2025	91.39	91.26	91.26	91.44	91.26	10,308
August 28, 2025	91.5	91.39	91.39	91.5	91.32	4,160
August 27, 2025	91.24	91.15	91.15	91.34	91.06	4,365
August 26, 2025	91.18	91.06	91.06	91.22	91	1,689
August 22, 2025	91.49	91.16	91.16	91.5	90.92	9,430
August 21, 2025	91.13	90.87	90.87	91.23	90.87	67,939
August 20, 2025	91.55	91.08	91.08	91.55	90.98	8,165
August 19, 2025	91.1	91.05	91.05	91.1	91	804
August 18, 2025	91.09	91	91	91.57	90.93	1,804
August 15, 2025	91.6	90.95	90.95	91.6	90.95	4,556
August 14, 2025	90.49	90.89	90.89	91.2	90.49	28,837
August 13, 2025	91.45	91.16	91.16	91.45	90.86	4,929
August 12, 2025	90.96	90.88	90.88	90.98	90.64	17,497
August 11, 2025	90.33	90.54	90.54	90.75	90.33	1,705
August 08, 2025	90.7	90.66	90.66	90.7	90.66	110
August 07, 2025	90.71	90.65	90.65	90.71	90.61	5,732
August 06, 2025	90.46	90.43	90.43	90.52	90.43	666
August 05, 2025	90.96	90.41	90.41	90.96	90.41	6,476
August 04, 2025	90.74	90.49	90.49	90.74	90.3	950
August 01, 2025	90.16	90.46	90.46	90.46	89.89	2,180
July 31, 2025	90.32	90.01	90.01	90.69	90.01	1,153
July 30, 2025	90.63	90.1	90.1	90.63	90	1,039
July 29, 2025	90.45	90.15	90.15	90.45	89.93	3,878
July 28, 2025	90.07	89.96	89.96	90.22	89.87	11,002
July 25, 2025	90.35	89.87	89.87	90.35	89.74	3,113
July 24, 2025	89.77	89.78	89.78	89.97	89.33	7,650
July 23, 2025	89.87	89.88	89.88	89.94	89.86	1,668
July 22, 2025	89.81	90.01	90.01	90.01	89.67	4,392
July 21, 2025	89.64	89.69	89.69	89.94	89.6	2,547
July 18, 2025	90.02	89.55	89.55	90.02	89.17	3,955
July 17, 2025	89.94	89.52	89.52	89.94	89.33	5,544
July 16, 2025	89.7	89.41	89.41	89.7	89.41	3,651
July 15, 2025	89.93	89.19	89.19	89.93	89.03	14,455
July 14, 2025	89.18	89.62	89.62	89.88	89.17	1,465
July 11, 2025	90.03	89.47	89.47	90.03	89.45	5,792
July 10, 2025	89.67	89.58	89.58	89.76	89.41	4,502
July 09, 2025	89.9	89.36	89.36	89.9	89.36	9,332
July 08, 2025	89.82	89.3	89.3	89.82	89.3	6,853
July 07, 2025	89.6	89.45	89.45	89.61	89.45	5,972
July 04, 2025	89.66	89.58	89.58	89.66	89.4	704

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