iShares JP Morgan Advanced $ EM Bond UCITS ETF (EMES.L) LSE
Currency In USD
AD
- 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 $1,256.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,050.36, while $1000 invested 1 year ago would be worth $1,078.61. This corresponds to total returns of 25.68%, 5.04%, 7.86%, respectively, with annualized returns of 2.97%, 0.99%, 7.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMES.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.42 | 4.41 | 4.41 | 4.42 | 4.41 | 15,330 |
| July 09, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4,907 |
| July 08, 2026 | 4.42 | 4.4 | 4.4 | 4.43 | 4.4 | 15,557 |
| July 07, 2026 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 4,013 |
| July 06, 2026 | 4.44 | 4.42 | 4.42 | 4.44 | 4.42 | 68,859 |
| July 03, 2026 | 4.4 | 4.43 | 4.43 | 4.44 | 4.4 | 19,740 |
| July 02, 2026 | 4.45 | 4.42 | 4.42 | 4.45 | 4.42 | 11,684 |
| July 01, 2026 | 4.39 | 4.42 | 4.42 | 4.44 | 4.39 | 79,213 |
| June 30, 2026 | 4.46 | 4.43 | 4.43 | 4.46 | 4.43 | 10,924 |
| June 29, 2026 | 4.43 | 4.42 | 4.42 | 4.44 | 4.4 | 11,592 |
| June 26, 2026 | 4.43 | 4.43 | 4.43 | 4.45 | 4.42 | 95,026 |
| June 25, 2026 | 4.45 | 4.43 | 4.43 | 4.45 | 4.43 | 8,461 |
| June 24, 2026 | 4.42 | 4.43 | 4.43 | 4.44 | 4.42 | 14,300 |
| June 23, 2026 | 4.44 | 4.41 | 4.41 | 4.44 | 4.41 | 5,128 |
| June 22, 2026 | 4.43 | 4.42 | 4.42 | 4.44 | 4.42 | 7,966 |
| June 19, 2026 | 4.42 | 4.42 | 4.42 | 4.44 | 4.42 | 3,807 |
| June 18, 2026 | 4.45 | 4.44 | 4.44 | 4.45 | 4.43 | 8,796 |
| June 17, 2026 | 4.46 | 4.44 | 4.44 | 4.46 | 4.43 | 3,334 |
| June 16, 2026 | 4.44 | 4.43 | 4.43 | 4.44 | 4.43 | 45,388 |
| June 15, 2026 | 4.45 | 4.43 | 4.43 | 4.45 | 4.43 | 8,462 |
| June 12, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.4 | 16,175 |
| June 11, 2026 | 4.37 | 4.38 | 4.38 | 4.4 | 4.37 | 5,605 |
| June 10, 2026 | 4.41 | 4.38 | 4.38 | 4.41 | 4.38 | 483,689 |
| June 09, 2026 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 6,018 |
| June 08, 2026 | 4.39 | 4.37 | 4.37 | 4.39 | 4.36 | 653 |
| June 05, 2026 | 4.39 | 4.38 | 4.38 | 4.41 | 4.38 | 3,280 |
| June 04, 2026 | 4.4 | 4.4 | 4.4 | 4.41 | 4.39 | 12,568 |
| June 03, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.39 | 14,387 |
| 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 |
AD
