iShares JP Morgan Advanced $ EM Bond UCITS ETF (EMSA.L) LSE

Currency In USD

EMSA.L Historical Return

If you invested $1000 in iShares J.P. Morgan ESG $ EM Bond UCITS ETF (EMSA.L) since IPO date, it would be worth $1,235.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,050.68, while $1000 invested 1 year ago would be worth $998.06. This corresponds to total returns of 23.56%, 5.07%, -0.19%, respectively, with annualized returns of 2.65%, 0.99%, -0.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMSA.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	6.23	6.2	6.2	6.23	6.18	4,909
October 20, 2026	6.18	6.2	6.2	6.22	6.16	10,259
October 19, 2026	6.25	6.18	6.18	6.25	6.18	27,231
October 16, 2026	6.25	6.22	6.22	6.25	6.21	34,746
October 15, 2026	6.18	6.21	6.21	6.22	6.18	8,105
October 14, 2026	6.23	6.15	6.15	6.23	6.15	247,438
October 13, 2026	6.18	6.17	6.17	6.19	6.17	41,745
October 12, 2026	6.21	6.16	6.16	6.21	6.16	39,469
October 09, 2026	6.2	6.16	6.16	6.2	6.16	355,178
October 08, 2026	6.17	6.13	6.13	6.17	6.12	16,076
October 07, 2026	6.19	6.13	6.13	6.19	6.12	138,505
October 06, 2026	6.15	6.15	6.15	6.17	6.12	23,640
October 05, 2026	6.15	6.11	6.11	6.15	6.11	18,768
October 02, 2026	6.14	6.13	6.13	6.14	6.11	65,644
October 01, 2026	6.17	6.09	6.09	6.17	6.08	29,075
September 30, 2026	6.18	6.13	6.13	6.2	6.13	187,274
September 29, 2026	6.15	6.15	6.15	6.2	6.15	46,778
September 28, 2026	6.22	6.15	6.15	6.23	6.15	174,852
September 25, 2026	6.25	6.22	6.22	6.25	6.21	33,824
September 24, 2026	6.26	6.24	6.24	6.26	6.23	181,364
September 23, 2026	6.31	6.26	6.26	6.32	6.26	16,323
September 22, 2026	6.32	6.31	6.31	6.33	6.31	7,024
September 21, 2026	6.32	6.31	6.31	6.32	6.3	27,974
September 18, 2026	6.32	6.29	6.29	6.33	6.29	16,154
September 17, 2026	6.29	6.3	6.3	6.32	6.29	14,095
September 16, 2026	6.28	6.3	6.3	6.3	6.27	17,598
September 15, 2026	6.27	6.27	6.27	6.28	6.27	11,221
September 11, 2026	6.31	6.32	6.32	6.32	6.29	65,722
September 10, 2026	6.34	6.31	6.31	6.34	6.3	22,072
September 09, 2026	6.36	6.34	6.34	6.36	6.33	34,571
September 08, 2026	6.35	6.36	6.36	6.36	6.35	36,311
September 07, 2026	6.4	6.36	6.36	6.4	6.35	17,833
September 04, 2026	6.36	6.36	6.36	6.38	6.35	18,655
September 03, 2026	6.36	6.36	6.36	6.37	6.35	4,662
September 02, 2026	6.33	6.34	6.34	6.34	6.33	9,141
September 01, 2026	6.32	6.35	6.35	6.4	6.32	22,002
August 28, 2026	6.38	6.37	6.37	6.39	6.37	196,047
August 27, 2026	6.4	6.38	6.38	6.4	6.36	11,870
August 26, 2026	6.39	6.38	6.38	6.39	6.38	7,496
August 25, 2026	6.37	6.39	6.39	6.39	6.37	41,414
August 24, 2026	6.37	6.36	6.36	6.4	6.35	10,252
August 21, 2026	6.4	6.35	6.35	6.4	6.35	6,602
August 20, 2026	6.36	6.35	6.35	6.38	6.35	11,888
August 19, 2026	6.39	6.37	6.37	6.39	6.31	126,385
August 18, 2026	6.39	6.34	6.34	6.39	6.33	4,906
August 17, 2026	6.38	6.36	6.36	6.4	6.36	19,892
August 14, 2026	6.4	6.39	6.39	6.4	6.38	80,848
August 13, 2026	6.38	6.38	6.38	6.39	6.38	1,836
August 12, 2026	6.36	6.36	6.36	6.38	6.36	8,913
August 11, 2026	6.36	6.36	6.36	6.37	6.36	4,905
August 10, 2026	6.42	6.37	6.37	6.42	6.37	60,076
August 07, 2026	6.37	6.38	6.38	6.39	6.37	266,043
August 06, 2026	6.39	6.36	6.36	6.39	6.36	28,127
August 05, 2026	6.43	6.38	6.38	6.43	6.38	2,244
August 04, 2026	6.36	6.38	6.38	6.38	6.35	8,062
August 03, 2026	6.32	6.36	6.36	6.36	6.32	11,487
July 31, 2026	6.34	6.31	6.31	6.34	6.31	8,830
July 30, 2026	6.3	6.32	6.32	6.35	6.3	8,274
July 29, 2026	6.36	6.33	6.33	6.36	6.33	27,141
July 28, 2026	6.34	6.35	6.35	6.35	6.34	106,043