iShares J.P. Morgan EM Local Govt Bond UCITS ETF (EMGA.L) LSE

5.43

+0.005(+0.09%)

Updated at September 09 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.415.425.425.435.3763,006
September 04, 20255.415.385.385.415.3554,703
September 03, 20255.375.395.395.395.3448,344
September 02, 20255.415.375.375.415.3552,858
September 01, 20255.395.395.395.45.3635,148
August 29, 20255.385.395.395.45.3654,714
August 28, 20255.415.395.395.415.3690,991
August 27, 20255.355.375.375.415.3559,148
August 26, 20255.385.395.395.45.3685,157
August 22, 20255.345.415.415.425.32558,334
August 21, 20255.365.365.365.45.3328,461
August 20, 20255.355.375.375.395.3320,679
August 19, 20255.45.365.365.45.3481,424
August 18, 20255.395.375.375.415.3554,818
August 15, 20255.415.395.395.415.3519,723
August 14, 20255.435.385.385.435.35564,466
August 13, 20255.45.415.415.425.36553,615
August 12, 20255.385.385.385.385.3266,255
August 11, 20255.375.365.365.395.3470,720
August 08, 20255.365.385.385.395.3337,603
August 07, 20255.325.365.365.395.3216,425
August 06, 20255.335.355.355.365.3925,310
August 05, 20255.335.335.335.345.3896,742
August 04, 20255.315.315.315.345.2969,064
August 01, 20255.275.315.315.325.241.59M
July 31, 20255.35.285.285.35.2550,726
July 30, 20255.335.285.285.335.27235,073
July 29, 20255.325.35.35.325.28174,603
July 28, 20255.315.315.315.365.3116,658
July 25, 20255.375.345.345.375.3223,280
July 24, 20255.385.355.355.385.3338,906
July 23, 20255.325.365.365.375.32119,690
July 22, 20255.365.355.355.365.3130,109
July 21, 20255.325.345.345.365.3133,582
July 18, 20255.35.335.335.345.29188,176
July 17, 20255.285.315.315.335.2865,599
July 16, 20255.325.335.335.345.2849,639
July 15, 20255.345.315.315.345.357,088
July 14, 20255.315.315.315.325.28129,840
July 11, 20255.335.315.315.345.2923,011
July 10, 20255.345.325.325.355.3127,619
July 09, 20255.35.335.335.355.340,682
July 08, 20255.365.325.325.365.3187,456
July 07, 20255.315.325.325.365.3128,266
July 04, 20255.345.365.365.395.3471,176
July 03, 20255.335.365.365.385.3260,018
July 02, 20255.365.345.345.365.311.93M
July 01, 20255.335.335.335.365.3113,124
June 30, 20255.315.325.325.335.3168,408
June 27, 20255.345.315.315.345.27838,232
June 26, 20255.335.315.315.335.2742,937
June 25, 20255.255.275.275.315.2517,982
June 24, 20255.295.285.285.295.2380,758
June 23, 20255.225.235.235.235.1831,576
June 20, 20255.265.235.235.265.2399,353
June 19, 20255.255.225.225.255.19100,639
June 18, 20255.245.255.255.275.22165,551
June 17, 20255.265.235.235.275.231.02M
June 16, 20255.255.255.255.265.2186,429
June 13, 20255.225.235.235.245.281,886