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

46.22

+0.13(+0.28%)

Updated at September 29 11:02AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202545.9646.0946.0946.145.9624,083
September 25, 202546.43464646.43466,893
September 24, 202546.4446.2446.2446.6246.1765,948
September 23, 202546.2146.4746.4746.5246.2138,943
September 22, 202546.6546.4246.4246.6546.27182,822
September 19, 202546.1346.3546.3546.4346.1334,222
September 18, 202546.3846.3546.3546.6546.3675,418
September 17, 202546.2546.5446.5446.646.25704,039
September 16, 202546.0946.4546.4546.4546.09139,460
September 15, 202546.1846.3546.3546.3846.1829,504
September 12, 202546.2746.1546.1546.3546.1518,683
September 11, 202545.7146.2246.2246.2245.719,141
September 10, 202545.9245.9845.9846.0345.844,329
September 09, 202546.1745.9845.9846.1745.9730,025
September 08, 202545.7345.9845.9846.1945.7329,215
September 05, 202545.6645.9645.964645.6613,161
September 04, 202545.8645.5845.5845.8645.5623,306
September 03, 202545.4945.6845.6845.6845.4364,146
September 02, 202545.7545.5445.5445.7545.4240,445
September 01, 202545.5545.6745.6745.8345.518,846
August 29, 202545.6145.5645.5645.7645.445,993
August 28, 202545.545.745.745.8245.52,024
August 27, 202545.7345.545.545.7345.3639,299
August 26, 202545.5845.6345.6345.7845.53102,245
August 22, 202545.3945.7845.7845.8645.323,287
August 21, 202545.645.3945.3945.645.2643,625
August 20, 202545.445.5145.5145.5545.3143,805
August 19, 202545.5245.4545.4545.645.451,977
August 18, 202545.3245.5345.5345.6545.3210,282
August 15, 202545.5745.6345.6345.7145.544,164
August 14, 202545.745.5545.5545.945.5350,599
August 13, 202545.6445.6845.6845.845.61503,485
August 12, 202545.6445.645.645.6445.3175,334
August 11, 202545.5245.3145.3145.5945.3110,146
August 08, 202545.6745.5445.5445.6745.412,607
August 07, 202545.3245.3145.3145.6145.3112,644
August 06, 202545.445.3145.3145.444.8775,631
August 05, 202545.245.0645.0645.244.964,551
August 04, 202545.2845.0845.0845.2844.78682,789
August 01, 202544.4245.0445.0445.0544.42120,137
July 31, 202544.5344.6544.6544.9444.531.2M
July 30, 202544.9544.7644.7644.9744.6631,132
July 29, 20254544.9444.944544.7115,829
July 28, 202545.1844.9544.9545.3744.9521,451
July 25, 202545.3245.1545.1545.4545.151,150
July 24, 202545.3545.3645.3645.6345.3233,347
July 23, 202545.345.3445.3445.5345.2517,428
July 22, 202545.1345.3145.3145.445.136,826
July 21, 202545.145.2845.2845.2845.0410,906
July 18, 202544.8145.1745.1745.244.816,693
July 17, 202544.9244.9544.9545.0344.7582,744
July 16, 202546.3946.2545.0646.4345.9751,280
July 15, 202546.4446.0944.946.4446.09759,828
July 14, 202545.9246.245.0146.4445.9224,097
July 11, 202546.4846.3545.1646.4846.0543,203
July 10, 202546.5746.345.1146.5746.14102,771
July 09, 202546.146.3645.1746.4746.164,808
July 08, 202546.4446.3345.1446.6246.2155,754
July 07, 202546.2146.3745.1846.5646.2152,592
July 04, 202546.8646.6345.4346.8646.47104,256