iShares JP Morgan Advanced $ EM Bond UCITS ETF (EMES.L) LSE
4.42
-0.028(-0.63%)
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 $1,265.81 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,073.19, while $1000 invested 1 year ago would be worth $1,121.97. This corresponds to total returns of 26.58%, 7.32%, 12.2%, respectively, with annualized returns of 3.16%, 1.42%, 12.2%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 4.43 | 4.44 | 4.44 | 4.45 | 4.42 | 45,585 |
| March 03, 2026 | 4.45 | 4.42 | 4.42 | 4.45 | 4.41 | 15,699 |
| March 02, 2026 | 4.47 | 4.44 | 4.44 | 4.48 | 4.44 | 35,371 |
| February 27, 2026 | 4.48 | 4.48 | 4.48 | 4.5 | 4.47 | 9,331 |
| February 26, 2026 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 4,910 |
| February 25, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2,450 |
| February 24, 2026 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 10,024 |
| February 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 101,596 |
| February 20, 2026 | 4.47 | 4.46 | 4.46 | 4.47 | 4.46 | 6,618 |
| February 19, 2026 | 4.47 | 4.46 | 4.46 | 4.47 | 4.46 | 9,947 |
| February 18, 2026 | 4.55 | 4.54 | 4.48 | 4.55 | 4.53 | 3,424 |
| February 17, 2026 | 4.55 | 4.53 | 4.47 | 4.55 | 4.51 | 4,134 |
| February 16, 2026 | 4.55 | 4.53 | 4.47 | 4.55 | 4.53 | 5,671 |
| February 13, 2026 | 4.52 | 4.53 | 4.47 | 4.53 | 4.52 | 3,823 |
| February 12, 2026 | 4.51 | 4.51 | 4.45 | 4.52 | 4.51 | 6,476 |
| February 11, 2026 | 4.5 | 4.5 | 4.44 | 4.51 | 4.5 | 29,547 |
| February 10, 2026 | 4.5 | 4.51 | 4.45 | 4.51 | 4.49 | 14,837 |
| February 09, 2026 | 4.49 | 4.49 | 4.43 | 4.49 | 4.48 | 15,201 |
| February 06, 2026 | 4.5 | 4.48 | 4.42 | 4.5 | 4.48 | 9,843 |
| February 05, 2026 | 4.47 | 4.47 | 4.41 | 4.48 | 4.47 | 28,215 |
| February 04, 2026 | 4.47 | 4.46 | 4.4 | 4.47 | 4.46 | 10,839 |
| February 03, 2026 | 4.48 | 4.46 | 4.4 | 4.48 | 4.46 | 22,363 |
| February 02, 2026 | 4.47 | 4.47 | 4.41 | 4.47 | 4.47 | 249,849 |
| January 30, 2026 | 4.46 | 4.47 | 4.41 | 4.47 | 4.46 | 16,072 |
| January 29, 2026 | 4.5 | 4.46 | 4.4 | 4.5 | 4.46 | 81,405 |
| January 28, 2026 | 4.45 | 4.46 | 4.4 | 4.48 | 4.45 | 13,440 |
