iShares J.P. Morgan ESG $ EM Bond UCITS ETF - EMES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.47	4.46	4.46	4.47	4.46	1,960
September 25, 2025	4.48	4.46	4.46	4.49	4.46	1.38M
September 24, 2025	4.45	4.47	4.47	4.48	4.45	71,975
September 23, 2025	4.49	4.46	4.46	4.49	4.46	4,469
September 22, 2025	4.47	4.45	4.45	4.47	4.44	29,699
September 19, 2025	4.48	4.44	4.44	4.48	4.44	6,343
September 18, 2025	4.5	4.46	4.46	4.5	4.46	6,016
September 17, 2025	4.48	4.48	4.48	4.48	4.48	45,698
September 16, 2025	4.48	4.47	4.47	4.5	4.45	17,154
September 15, 2025	4.45	4.47	4.47	4.48	4.45	33,998
September 12, 2025	4.5	4.46	4.46	4.5	4.46	284,251
September 11, 2025	4.48	4.47	4.47	4.48	4.46	5,293
September 10, 2025	4.41	4.44	4.44	4.45	4.41	16,322
September 09, 2025	4.46	4.43	4.43	4.46	4.43	917,144
September 08, 2025	4.43	4.43	4.43	4.43	4.42	11,212
September 05, 2025	4.41	4.44	4.44	4.44	4.41	2,509
September 04, 2025	4.4	4.4	4.4	4.42	4.37	378,329
September 03, 2025	4.37	4.39	4.39	4.4	4.37	18,416
September 02, 2025	4.41	4.37	4.37	4.41	4.37	2,810
September 01, 2025	4.36	4.39	4.39	4.41	4.36	1,579
August 29, 2025	4.4	4.39	4.39	4.4	4.39	54,491
August 28, 2025	4.39	4.39	4.39	4.39	4.38	288,037
August 27, 2025	4.38	4.36	4.36	4.39	4.36	6,416
August 26, 2025	4.38	4.37	4.37	4.4	4.37	7,382
August 22, 2025	4.38	4.4	4.4	4.4	4.37	7,787
August 21, 2025	4.41	4.37	4.37	4.41	4.37	42,522
August 20, 2025	4.39	4.38	4.38	4.39	4.38	9,263
August 19, 2025	4.41	4.39	4.39	4.41	4.39	1,121
August 18, 2025	4.39	4.39	4.39	4.39	4.38	5,675
August 15, 2025	4.39	4.38	4.38	4.39	4.38	559
August 14, 2025	4.42	4.39	4.39	4.42	4.39	8,011
August 13, 2025	4.38	4.39	4.39	4.39	4.38	4,167
August 12, 2025	4.38	4.37	4.37	4.39	4.37	1,052
August 11, 2025	4.39	4.37	4.37	4.39	4.37	236
August 08, 2025	4.38	4.35	4.35	4.38	4.34	35,219
August 07, 2025	4.38	4.36	4.36	4.38	4.35	342,231
August 06, 2025	4.35	4.34	4.34	4.35	4.34	7,272
August 05, 2025	4.37	4.35	4.35	4.37	4.35	29,982
August 04, 2025	4.35	4.34	4.34	4.35	4.33	4,730
August 01, 2025	4.3	4.33	4.33	4.33	4.29	9
July 31, 2025	4.33	4.32	4.32	4.33	4.32	7,584
July 30, 2025	4.3	4.32	4.32	4.35	4.3	108,098
July 29, 2025	4.34	4.32	4.32	4.34	4.31	3,597
July 28, 2025	4.31	4.3	4.3	4.31	4.3	160
July 25, 2025	4.32	4.31	4.31	4.32	4.3	14,595
July 24, 2025	4.32	4.3	4.3	4.32	4.3	1,131
July 23, 2025	4.29	4.3	4.3	4.3	4.29	1,337
July 22, 2025	4.31	4.3	4.3	4.31	4.29	55,898
July 21, 2025	4.3	4.3	4.3	4.31	4.26	6,628
July 18, 2025	4.27	4.28	4.28	4.28	4.27	5,360
July 17, 2025	4.28	4.27	4.27	4.28	4.26	5,774
July 16, 2025	4.26	4.26	4.26	4.27	4.26	37,125
July 15, 2025	4.25	4.26	4.26	4.3	4.25	102,106
July 14, 2025	4.25	4.27	4.27	4.27	4.25	1,411
July 11, 2025	4.3	4.28	4.28	4.3	4.28	8,613
July 10, 2025	4.32	4.29	4.29	4.32	4.29	2
July 09, 2025	4.25	4.28	4.28	4.28	4.25	6,879
July 08, 2025	4.31	4.27	4.27	4.31	4.27	259,901
July 07, 2025	4.3	4.28	4.28	4.3	4.28	6,824
July 04, 2025	4.33	4.31	4.31	4.33	4.3	10,999

iShares J.P. Morgan ESG $ EM Bond UCITS ETF (EMES.L) LSE