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 $1,262.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,045.28, while $1000 invested 1 year ago would be worth $1,061.09. This corresponds to total returns of 26.27%, 4.53%, 6.11%, respectively, with annualized returns of 3.01%, 0.89%, 6.11%.

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
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
July 27, 2026	6.34	6.34	6.34	6.37	6.34	17,424
July 23, 2026	6.36	6.32	6.32	6.36	6.32	49,313
July 22, 2026	6.37	6.37	6.37	6.37	6.35	36,994
July 21, 2026	6.37	6.37	6.37	6.39	6.37	29,629
July 20, 2026	6.39	6.37	6.37	6.39	6.37	21,912
July 17, 2026	6.37	6.39	6.39	6.4	6.37	23,319
July 16, 2026	6.4	6.39	6.39	6.4	6.38	2,099
July 15, 2026	6.39	6.39	6.39	6.41	6.37	25,802
July 14, 2026	6.36	6.4	6.4	6.41	6.36	453,160
July 13, 2026	6.38	6.4	6.4	6.41	6.36	17,227
July 10, 2026	6.41	6.41	6.41	6.41	6.4	20,013
July 09, 2026	6.39	6.4	6.4	6.41	6.39	33,769
July 08, 2026	6.41	6.38	6.38	6.41	6.38	42,172
July 07, 2026	6.42	6.41	6.41	6.43	6.41	31,956
July 06, 2026	6.47	6.42	6.42	6.47	6.42	21,532
July 03, 2026	6.47	6.43	6.43	6.47	6.42	4,616
July 02, 2026	6.41	6.42	6.42	6.43	6.41	12,321
July 01, 2026	6.42	6.42	6.42	6.43	6.4	27,606
June 30, 2026	6.45	6.44	6.44	6.45	6.44	56,686
June 29, 2026	6.44	6.43	6.43	6.44	6.42	19,424
June 26, 2026	6.41	6.42	6.42	6.44	6.41	12,672
June 25, 2026	6.44	6.44	6.44	6.44	6.43	18,776
June 24, 2026	6.41	6.43	6.43	6.44	6.4	600,587
June 23, 2026	6.42	6.41	6.41	6.42	6.41	9,803
June 22, 2026	6.47	6.42	6.42	6.47	6.42	15,929
June 19, 2026	6.44	6.42	6.42	6.44	6.42	4,326
June 18, 2026	6.47	6.43	6.43	6.47	6.41	40,641
June 17, 2026	6.44	6.43	6.43	6.44	6.43	28,256
June 16, 2026	6.44	6.45	6.45	6.45	6.43	24,716
June 15, 2026	6.44	6.43	6.43	6.44	6.43	14,227
June 12, 2026	6.42	6.41	6.41	6.42	6.38	20,679
June 11, 2026	6.36	6.36	6.36	6.37	6.36	92,189
June 10, 2026	6.4	6.35	6.35	6.4	6.35	60,555
June 09, 2026	6.35	6.36	6.36	6.38	6.35	44,508
June 08, 2026	6.36	6.34	6.34	6.36	6.34	15,214
June 05, 2026	6.39	6.36	6.36	6.39	6.36	20,070
June 04, 2026	6.37	6.39	6.39	6.4	6.37	377,857
June 03, 2026	6.39	6.38	6.38	6.39	6.37	13,393
June 02, 2026	6.39	6.4	6.4	6.4	6.39	13,620
June 01, 2026	6.42	6.37	6.37	6.42	6.37	14,317
May 29, 2026	6.39	6.39	6.39	6.39	6.37	16,697
May 28, 2026	6.34	6.37	6.37	6.38	6.34	35,627
May 27, 2026	6.35	6.36	6.36	6.36	6.35	145,417
May 26, 2026	6.28	6.32	6.32	6.35	6.28	41,670
May 22, 2026	6.31	6.31	6.31	6.32	6.29	55,555
May 21, 2026	6.32	6.28	6.28	6.32	6.26	11,281
May 20, 2026	6.26	6.29	6.29	6.29	6.25	69,588
May 19, 2026	6.27	6.24	6.24	6.28	6.24	82,366
May 18, 2026	6.3	6.27	6.27	6.31	6.27	27,110
May 15, 2026	6.29	6.28	6.28	6.31	6.28	26,021
May 14, 2026	6.35	6.33	6.33	6.35	6.33	10,158
May 13, 2026	6.37	6.33	6.33	6.37	6.32	30,809
May 12, 2026	6.33	6.35	6.35	6.35	6.33	117,018
May 11, 2026	6.38	6.37	6.37	6.38	6.35	102,519
May 08, 2026	6.38	6.37	6.37	6.39	6.36	18,977
May 07, 2026	6.42	6.38	6.38	6.42	6.37	268,060