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

5.45

+0.016(+0.29%)

Updated at September 29 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.455.445.445.455.411.39M
September 25, 20255.465.445.445.485.43224,670
September 24, 20255.455.465.465.515.45187,362
September 23, 20255.485.495.495.55.46154,296
September 22, 20255.515.495.495.515.44464,201
September 19, 20255.55.475.475.55.44113,038
September 18, 20255.455.485.485.55.45100,168
September 17, 20255.495.495.495.55.4639,024
September 16, 20255.55.485.485.55.44168,792
September 15, 20255.455.475.475.485.4198,432
September 12, 20255.485.455.455.485.4341,485
September 11, 20255.445.455.455.465.39218,400
September 10, 20255.455.435.435.455.41122,824
September 09, 20255.435.425.425.455.411.5M
September 08, 20255.425.435.435.455.4153,080
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