iShares JP Morgan Advanced $ EM Bond UCITS ETF (EMES.L) LSE
4.40
+0.008(+0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMES.L Historical Return
If you invested $1000 in iShares J.P. Morgan ESG $ EM Bond UCITS ETF (EMES.L) since IPO date, it would be worth $1,253.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,055.28, while $1000 invested 1 year ago would be worth $1,094.65. This corresponds to total returns of 25.37%, 5.53%, 9.47%, respectively, with annualized returns of 2.98%, 1.08%, 9.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
EMES.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.43 | 4.4 | 4.4 | 4.43 | 4.4 | 4,216 |
| June 01, 2026 | 4.41 | 4.39 | 4.39 | 4.41 | 4.37 | 6,348 |
| May 29, 2026 | 4.4 | 4.41 | 4.41 | 4.41 | 4.37 | 9,663 |
| May 28, 2026 | 4.39 | 4.38 | 4.38 | 4.39 | 4.37 | 10,851 |
| May 27, 2026 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 8,610 |
| May 26, 2026 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 2,381 |
| May 22, 2026 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 6,920 |
| May 21, 2026 | 4.36 | 4.32 | 4.32 | 4.36 | 4.3 | 19,109 |
| May 20, 2026 | 4.39 | 4.4 | 4.4 | 4.4 | 4.38 | 5,634 |
| May 19, 2026 | 4.4 | 4.36 | 4.36 | 4.4 | 4.36 | 3,934 |
| May 18, 2026 | 4.4 | 4.39 | 4.39 | 4.4 | 4.38 | 5,250 |
| May 15, 2026 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 5,006 |
| May 14, 2026 | 4.4 | 4.43 | 4.43 | 4.44 | 4.4 | 1,993 |
| May 13, 2026 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 604 |
| May 12, 2026 | 4.46 | 4.43 | 4.43 | 4.46 | 4.42 | 20,125 |
| May 11, 2026 | 4.45 | 4.44 | 4.44 | 4.46 | 4.42 | 11,151 |
| May 08, 2026 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 5,340 |
| May 07, 2026 | 4.43 | 4.45 | 4.45 | 4.49 | 4.43 | 33,027 |
| May 06, 2026 | 4.46 | 4.45 | 4.45 | 4.46 | 4.44 | 6,341 |
| May 05, 2026 | 4.41 | 4.42 | 4.42 | 4.43 | 4.39 | 52,110 |
| May 01, 2026 | 4.42 | 4.44 | 4.44 | 4.44 | 4.42 | 3,722 |
| April 30, 2026 | 4.42 | 4.41 | 4.41 | 4.42 | 4.41 | 11,591 |
| April 29, 2026 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 9,689 |
| April 28, 2026 | 4.43 | 4.41 | 4.41 | 4.43 | 4.41 | 20,177 |
| April 27, 2026 | 4.44 | 4.42 | 4.42 | 4.44 | 4.41 | 14,615 |
| April 24, 2026 | 4.45 | 4.43 | 4.43 | 4.45 | 4.42 | 1,368 |
| April 23, 2026 | 4.47 | 4.45 | 4.45 | 4.47 | 4.44 | 5,645 |
| April 22, 2026 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 6,221 |
| April 21, 2026 | 4.48 | 4.45 | 4.45 | 4.48 | 4.45 | 13,888 |
| April 20, 2026 | 4.45 | 4.46 | 4.46 | 4.48 | 4.45 | 45,108 |
| April 17, 2026 | 4.43 | 4.46 | 4.46 | 4.46 | 4.42 | 6,879 |
| April 16, 2026 | 4.47 | 4.44 | 4.44 | 4.47 | 4.43 | 3,599 |
| April 15, 2026 | 4.48 | 4.44 | 4.44 | 4.48 | 4.44 | 22,565 |
| April 14, 2026 | 4.41 | 4.44 | 4.44 | 4.45 | 4.41 | 145,079 |
| April 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.4 | 65,419 |
| April 10, 2026 | 4.43 | 4.4 | 4.4 | 4.43 | 4.4 | 14,529 |
| April 09, 2026 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 471,284 |
| April 08, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 17,363 |
| April 07, 2026 | 4.34 | 4.32 | 4.32 | 4.36 | 4.32 | 26,691 |
| April 02, 2026 | 4.33 | 4.34 | 4.34 | 4.34 | 4.31 | 21,427 |
| April 01, 2026 | 4.36 | 4.34 | 4.34 | 4.36 | 4.33 | 16,252 |
| March 31, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 6,339 |
| March 30, 2026 | 4.32 | 4.28 | 4.28 | 4.32 | 4.27 | 8,520 |
| March 27, 2026 | 4.29 | 4.28 | 4.28 | 4.3 | 4.28 | 9,135 |
| March 26, 2026 | 4.34 | 4.34 | 4.34 | 4.36 | 4.32 | 5,999 |
| March 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | 10,389 |
| March 24, 2026 | 4.34 | 4.31 | 4.31 | 4.34 | 4.3 | 31,888 |
| March 23, 2026 | 4.25 | 4.3 | 4.3 | 4.32 | 4.25 | 39,425 |
| March 20, 2026 | 4.34 | 4.3 | 4.3 | 4.34 | 4.3 | 10,332 |
| March 19, 2026 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 43,000 |
| March 18, 2026 | 4.41 | 4.35 | 4.35 | 4.41 | 4.35 | 24,730 |
| March 17, 2026 | 4.34 | 4.37 | 4.37 | 4.38 | 4.34 | 10,276 |
| March 16, 2026 | 4.36 | 4.36 | 4.36 | 4.37 | 4.35 | 7,900 |
| March 13, 2026 | 4.4 | 4.36 | 4.36 | 4.4 | 4.36 | 16,852 |
| March 12, 2026 | 4.4 | 4.39 | 4.39 | 4.41 | 4.38 | 11,354 |
| March 11, 2026 | 4.44 | 4.4 | 4.4 | 4.44 | 4.4 | 9,394 |
| March 10, 2026 | 4.43 | 4.44 | 4.44 | 4.44 | 4.42 | 111,409 |
| March 09, 2026 | 4.41 | 4.4 | 4.4 | 4.41 | 4.38 | 99,015 |
| March 06, 2026 | 4.46 | 4.43 | 4.43 | 4.46 | 4.39 | 10,181 |
| March 05, 2026 | 4.45 | 4.44 | 4.44 | 4.45 | 4.44 | 33,605 |
