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 $1,184.05 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,006.3, while $1000 invested 1 year ago would be worth $971.03. This corresponds to total returns of 18.4%, 0.63%, -2.9%, respectively, with annualized returns of 2.13%, 0.13%, -2.9%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 69,239 |
| October 01, 2026 | 4.19 | 4.13 | 4.13 | 4.19 | 4.13 | 33,601 |
| September 30, 2026 | 4.2 | 4.18 | 4.18 | 4.2 | 4.18 | 32,660 |
| September 29, 2026 | 4.19 | 4.19 | 4.19 | 4.21 | 4.18 | 24,072 |
| September 28, 2026 | 4.21 | 4.19 | 4.19 | 4.21 | 4.18 | 49,021 |
| September 25, 2026 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 51,552 |
| September 24, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 28,224 |
| September 23, 2026 | 4.29 | 4.25 | 4.25 | 4.29 | 4.25 | 19,929 |
| September 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2,810 |
| September 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 14,080 |
| September 18, 2026 | 4.27 | 4.27 | 4.27 | 4.3 | 4.27 | 25,119 |
| September 17, 2026 | 4.28 | 4.28 | 4.28 | 4.29 | 4.25 | 20,520 |
| September 16, 2026 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 1,483 |
| September 15, 2026 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 7,929 |
| September 11, 2026 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 321,126 |
| September 10, 2026 | 4.31 | 4.29 | 4.29 | 4.33 | 4.28 | 134,885 |
| September 09, 2026 | 4.33 | 4.3 | 4.3 | 4.33 | 4.3 | 18,313 |
| September 08, 2026 | 4.35 | 4.32 | 4.32 | 4.35 | 4.31 | 32,632 |
| September 07, 2026 | 4.35 | 4.32 | 4.32 | 4.35 | 4.32 | 1,992 |
| September 04, 2026 | 4.32 | 4.32 | 4.32 | 4.33 | 4.31 | 16,747 |
| September 03, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.3 | 40,175 |
| September 02, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.29 | 9,185 |
| September 01, 2026 | 4.34 | 4.31 | 4.31 | 4.34 | 4.31 | 115,062 |
| August 28, 2026 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 113,823 |
| August 27, 2026 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 99,687 |
| August 26, 2026 | 4.34 | 4.33 | 4.33 | 4.34 | 4.33 | 8,873 |
| August 25, 2026 | 4.35 | 4.34 | 4.34 | 4.35 | 4.32 | 6,567 |
| August 24, 2026 | 4.32 | 4.33 | 4.33 | 4.33 | 4.32 | 2,510 |
| August 21, 2026 | 4.34 | 4.31 | 4.31 | 4.34 | 4.31 | 11,474 |
| August 20, 2026 | 4.36 | 4.32 | 4.32 | 4.36 | 4.31 | 258,722 |
| August 19, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 17,554 |
| August 18, 2026 | 4.4 | 4.37 | 4.37 | 4.4 | 4.37 | 2,248 |
| August 17, 2026 | 4.42 | 4.38 | 4.38 | 4.42 | 4.38 | 14,166 |
| August 14, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.39 | 3,771 |
| August 13, 2026 | 4.4 | 4.4 | 4.4 | 4.41 | 4.39 | 10,991 |
| August 12, 2026 | 4.38 | 4.38 | 4.38 | 4.41 | 4.38 | 7,610 |
| August 11, 2026 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 3,659 |
| August 10, 2026 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 55,579 |
| August 07, 2026 | 4.41 | 4.4 | 4.4 | 4.41 | 4.39 | 7,377 |
| August 06, 2026 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 16,824 |
| August 05, 2026 | 4.42 | 4.4 | 4.4 | 4.42 | 4.39 | 5,338 |
| August 04, 2026 | 4.39 | 4.39 | 4.39 | 4.4 | 4.37 | 8,668 |
| August 03, 2026 | 4.38 | 4.37 | 4.37 | 4.38 | 4.37 | 6,964 |
| July 31, 2026 | 4.36 | 4.35 | 4.35 | 4.36 | 4.35 | 37,179 |
| July 30, 2026 | 4.32 | 4.35 | 4.35 | 4.35 | 4.32 | 34,166 |
| July 29, 2026 | 4.37 | 4.36 | 4.36 | 4.38 | 4.36 | 7,887 |
| July 28, 2026 | 4.34 | 4.38 | 4.38 | 4.38 | 4.34 | 11,576 |
| July 27, 2026 | 4.38 | 4.36 | 4.36 | 4.39 | 4.35 | 26,094 |
| July 23, 2026 | 4.38 | 4.35 | 4.35 | 4.4 | 4.35 | 21,803 |
| July 22, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 175,532 |
| July 21, 2026 | 4.41 | 4.39 | 4.39 | 4.41 | 4.38 | 15,167 |
| July 20, 2026 | 4.37 | 4.39 | 4.39 | 4.4 | 4.37 | 4,384 |
| July 17, 2026 | 4.4 | 4.4 | 4.4 | 4.41 | 4.39 | 15,163 |
| July 16, 2026 | 4.41 | 4.4 | 4.4 | 4.41 | 4.39 | 9,677 |
| July 15, 2026 | 4.4 | 4.41 | 4.41 | 4.41 | 4.39 | 2,211 |
| July 14, 2026 | 4.39 | 4.4 | 4.4 | 4.4 | 4.39 | 511,856 |
| July 13, 2026 | 4.41 | 4.4 | 4.4 | 4.42 | 4.38 | 96,926 |
| 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 |
AD
