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

46.58

+0.19(+0.41%)

Updated at November 07 06:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.49	46.58	46.58	46.65	46.48	13,874
November 06, 2025	46.34	46.39	46.39	46.49	46.29	20,488
November 05, 2025	46.42	46.27	46.27	46.42	46.2	6,043
November 04, 2025	46.34	46.23	46.23	46.35	46.19	33,577
November 03, 2025	46.38	46.32	46.32	46.47	46.32	7,387
October 31, 2025	46.45	46.38	46.38	46.45	46.33	844
October 30, 2025	46.55	46.41	46.41	46.69	46.29	37,332
October 29, 2025	46.46	46.7	46.7	46.8	46.46	42,519
October 28, 2025	46.56	46.77	46.77	46.77	46.41	4,378
October 27, 2025	46.67	46.46	46.46	46.67	46.42	5,418
October 24, 2025	46.47	46.47	46.47	46.47	46.47	42,737
October 23, 2025	46.14	46.41	46.41	46.5	46.14	3,893
October 22, 2025	46.21	46.41	46.41	46.61	46.21	17,009
October 21, 2025	46.47	46.37	46.37	46.47	46.32	202,134
October 20, 2025	46.18	46.47	46.47	46.73	46.18	11,012
October 17, 2025	46.21	46.3	46.3	46.64	46.21	33,321
October 16, 2025	46.39	46.43	46.43	46.53	46.37	9,712
October 15, 2025	46.44	46.35	46.35	46.44	46.18	610,061
October 14, 2025	46.16	46.01	46.01	46.16	45.84	43,821
October 13, 2025	45.83	46.16	46.16	46.28	45.83	54,575
October 10, 2025	46.18	46.04	46.04	46.39	46.04	18,085
October 09, 2025	46.28	46.16	46.16	46.32	46.14	68,143
October 08, 2025	46.43	46.29	46.29	46.43	46.12	1.45M
October 07, 2025	46.26	46.19	46.19	46.28	46.19	16,995
October 06, 2025	46.45	46.3	46.3	46.45	46.14	9,924
October 03, 2025	46.04	46.33	46.33	46.43	46.04	1,350
October 02, 2025	46.34	46.14	46.14	46.4	46.14	26,935
October 01, 2025	46.3	46.27	46.27	46.37	46.1	19,707
September 30, 2025	45.93	46.2	46.2	46.25	45.93	1.12M
September 29, 2025	46.25	46.22	46.22	46.25	46.14	59,790
September 26, 2025	45.96	46.09	46.09	46.1	45.96	24,083
September 25, 2025	46.43	46	46	46.43	46	6,893
September 24, 2025	46.44	46.24	46.24	46.62	46.17	65,948
September 23, 2025	46.21	46.47	46.47	46.52	46.21	38,943
September 22, 2025	46.65	46.42	46.42	46.65	46.27	182,822
September 19, 2025	46.13	46.35	46.35	46.43	46.13	34,222
September 18, 2025	46.38	46.35	46.35	46.65	46.3	675,418
September 17, 2025	46.25	46.54	46.54	46.6	46.25	704,039
September 16, 2025	46.09	46.45	46.45	46.45	46.09	139,460
September 15, 2025	46.18	46.35	46.35	46.38	46.18	29,504
September 12, 2025	46.27	46.15	46.15	46.35	46.15	18,683
September 11, 2025	45.71	46.22	46.22	46.22	45.71	9,141
September 10, 2025	45.92	45.98	45.98	46.03	45.84	4,329
September 09, 2025	46.17	45.98	45.98	46.17	45.97	30,025
September 08, 2025	45.73	45.98	45.98	46.19	45.73	29,215
September 05, 2025	45.66	45.96	45.96	46	45.66	13,161
September 04, 2025	45.86	45.58	45.58	45.86	45.56	23,306
September 03, 2025	45.49	45.68	45.68	45.68	45.43	64,146
September 02, 2025	45.75	45.54	45.54	45.75	45.42	40,445
September 01, 2025	45.55	45.67	45.67	45.83	45.51	8,846
August 29, 2025	45.61	45.56	45.56	45.76	45.44	5,993
August 28, 2025	45.5	45.7	45.7	45.82	45.5	2,024
August 27, 2025	45.73	45.5	45.5	45.73	45.36	39,299
August 26, 2025	45.58	45.63	45.63	45.78	45.53	102,245
August 22, 2025	45.39	45.78	45.78	45.86	45.32	3,287
August 21, 2025	45.6	45.39	45.39	45.6	45.26	43,625
August 20, 2025	45.4	45.51	45.51	45.55	45.31	43,805
August 19, 2025	45.52	45.45	45.45	45.6	45.45	1,977
August 18, 2025	45.32	45.53	45.53	45.65	45.32	10,282
August 15, 2025	45.57	45.63	45.63	45.71	45.54	4,164