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

6.06

-0.01(-0.16%)

Updated at September 08 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.046.076.076.096.0327,440
September 04, 20256.026.046.046.046.0261,582
September 03, 20255.996.026.026.025.9991,647
September 02, 20256.045.985.986.045.9829,047
September 01, 20256.026.016.016.026.013,854
August 29, 20256.016.026.026.026.01122,875
August 28, 202566.026.026.02630,093
August 27, 202565.995.9965.9945,341
August 26, 20256.015.995.996.015.98215,777
August 22, 20255.996.036.036.035.9934,436
August 21, 20256.015.995.996.015.99112,476
August 20, 20255.996.016.016.025.993,998
August 19, 20255.996.016.016.025.999,507
August 18, 20256.046.016.016.046.0115,994
August 15, 20255.996.016.016.015.991,924
August 14, 20255.996.026.026.035.9917,170
August 13, 20256.026.026.026.02617,081
August 12, 20255.995.995.995.995.9818,507
August 11, 20256.015.995.996.015.9823,146
August 08, 20255.975.975.975.985.9712,697
August 07, 20255.945.985.985.985.94754,698
August 06, 20255.955.975.975.975.957,896
August 05, 20255.955.965.965.965.9519,648
August 04, 20255.945.955.955.965.9314,721
August 01, 20255.885.945.945.945.8810,603
July 31, 20255.935.935.935.945.9224,231
July 30, 20255.935.925.925.935.9125,399
July 29, 20255.915.925.925.935.924,916
July 28, 20255.945.95.95.945.8846,964
July 25, 20255.895.95.95.95.889,965
July 24, 20255.925.895.895.925.8945,343
July 23, 20255.865.95.95.95.8660,713
July 22, 20255.895.95.95.95.86772,835
July 21, 20255.95.95.95.95.8846,643
July 18, 20255.865.865.865.875.8636,252
July 17, 20255.855.865.865.865.85112,277
July 16, 20255.845.835.835.855.83138,462
July 15, 20255.865.845.845.875.8440,181
July 14, 20255.895.865.865.895.85123,715
July 11, 20255.855.865.865.885.85109,131
July 10, 20255.895.895.895.895.8847,593
July 09, 20255.865.875.875.875.8654,978
July 08, 20255.875.865.865.875.86118,655
July 07, 20255.935.875.875.935.87123,081
July 04, 20255.875.95.95.95.875,487
July 03, 20255.95.95.95.915.950,012
July 02, 20255.935.895.895.935.8873,130
July 01, 20255.925.895.895.925.89280,715
June 30, 20255.895.875.875.895.86265,157
June 27, 20255.825.855.855.865.821,021
June 26, 20255.855.855.855.855.8565,506
June 25, 20255.815.835.835.855.8145,902
June 24, 20255.845.845.845.845.8258,066
June 23, 20255.765.825.825.825.7617,805
June 20, 20255.795.85.85.85.78256,837
June 19, 20255.785.785.785.785.782,098
June 18, 20255.85.795.795.85.798,362
June 17, 20255.85.85.85.85.791,385
June 16, 20255.795.85.85.815.7936,300
June 13, 20255.795.795.795.815.792,816