iShares J.P. Morgan ESG $ EM Bond UCITS ETF - EMSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.4	6.4	6.4	6.4	6.39	14,949
February 19, 2026	6.38	6.38	6.38	6.43	6.38	85,326
February 18, 2026	6.4	6.4	6.4	6.4	6.39	22,135
February 17, 2026	6.42	6.4	6.4	6.42	6.4	4,967
February 16, 2026	6.4	6.4	6.4	6.4	6.39	17,345
February 13, 2026	6.37	6.39	6.39	6.39	6.37	14,668
February 12, 2026	6.4	6.37	6.37	6.4	6.33	18,077
February 11, 2026	6.37	6.35	6.35	6.37	6.35	95,003
February 10, 2026	6.37	6.37	6.37	6.37	6.34	36,596
February 09, 2026	6.3	6.34	6.34	6.35	6.3	29,334
February 06, 2026	6.32	6.32	6.32	6.33	6.32	31,236
February 05, 2026	6.3	6.31	6.31	6.34	6.3	107,108
February 04, 2026	6.31	6.3	6.3	6.31	6.3	50,447
February 03, 2026	6.34	6.31	6.31	6.34	6.3	25,045
February 02, 2026	6.33	6.3	6.3	6.33	6.3	61,003
January 30, 2026	6.3	6.3	6.3	6.31	6.29	71,860
January 29, 2026	6.31	6.3	6.3	6.31	6.29	82,498
January 28, 2026	6.31	6.3	6.3	6.31	6.3	43,876
January 27, 2026	6.32	6.31	6.31	6.32	6.31	3.27M
January 26, 2026	6.32	6.32	6.32	6.32	6.31	69,397
January 23, 2026	6.3	6.3	6.3	6.31	6.3	46,973
January 22, 2026	6.3	6.29	6.29	6.32	6.29	69,301
January 21, 2026	6.26	6.28	6.28	6.28	6.26	139,556
January 20, 2026	6.26	6.26	6.26	6.26	6.24	123,212
January 19, 2026	6.3	6.26	6.26	6.3	6.24	31,592
January 16, 2026	6.3	6.29	6.29	6.3	6.28	111,544
January 15, 2026	6.3	6.29	6.29	6.3	6.28	54,043
January 14, 2026	6.27	6.28	6.28	6.28	6.27	114,583
January 13, 2026	6.28	6.27	6.27	6.28	6.27	53,639
January 12, 2026	6.25	6.27	6.27	6.28	6.25	38,194
January 09, 2026	6.27	6.28	6.28	6.28	6.27	57,375
January 08, 2026	6.28	6.27	6.27	6.28	6.26	32,468
January 07, 2026	6.3	6.28	6.28	6.3	6.28	35,525
January 06, 2026	6.28	6.27	6.27	6.28	6.27	50,590
January 05, 2026	6.25	6.28	6.28	6.29	6.25	11,025
January 02, 2026	6.29	6.27	6.27	6.29	6.27	56,981
December 31, 2025	6.3	6.29	6.29	6.3	6.29	0
December 30, 2025	6.3	6.3	6.3	6.3	6.28	51,409
December 29, 2025	6.3	6.29	6.29	6.3	6.29	73,608
December 24, 2025	6.29	6.28	6.28	6.29	6.28	1
December 23, 2025	6.28	6.29	6.29	6.29	6.28	4,857
December 22, 2025	6.24	6.28	6.28	6.28	6.24	40,295
December 19, 2025	6.27	6.28	6.28	6.28	6.27	12,632
December 18, 2025	6.27	6.27	6.27	6.28	6.26	84,594
December 17, 2025	6.3	6.25	6.25	6.3	6.25	5,536
December 16, 2025	6.27	6.27	6.27	6.27	6.26	17,071
December 15, 2025	6.26	6.25	6.25	6.26	6.25	51,488
December 12, 2025	6.26	6.24	6.24	6.26	6.24	27,061
December 11, 2025	6.28	6.26	6.26	6.28	6.24	59,622
December 10, 2025	6.25	6.24	6.24	6.25	6.21	14,561
December 09, 2025	6.22	6.24	6.24	6.24	6.22	72,831
December 08, 2025	6.25	6.23	6.23	6.25	6.23	428,875
December 05, 2025	6.26	6.26	6.26	6.27	6.26	16,585
December 04, 2025	6.27	6.25	6.25	6.27	6.25	101,737
December 03, 2025	6.25	6.27	6.27	6.27	6.25	507,947
December 02, 2025	6.25	6.24	6.24	6.25	6.24	10,507
December 01, 2025	6.24	6.24	6.24	6.26	6.24	37,115
November 28, 2025	6.25	6.26	6.26	6.28	6.25	5.1M
November 27, 2025	6.25	6.26	6.26	6.26	6.25	3,290
November 26, 2025	6.25	6.25	6.25	6.26	6.25	80,155

iShares J.P. Morgan ESG $ EM Bond UCITS ETF (EMSA.L) LSE