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

92.64

+0.43(+0.47%)

Updated at October 20 08:05AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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