iShares JP Morgan USD EM Corp Bond UCITS ETF USD - IS0Q.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	78.95	78.73	78.73	78.98	78.73	1,716
September 25, 2025	78.56	78.93	78.93	78.93	78.5	1,174
September 24, 2025	78.33	78.6	78.6	78.63	78.33	529
September 23, 2025	78.4	78.27	78.27	78.4	78.2	1,536
September 22, 2025	78.65	78.35	78.35	78.65	78.26	1,849
September 19, 2025	78.33	78.53	78.53	78.59	78.33	692
September 18, 2025	78.38	78.27	78.27	78.41	78.18	790
September 17, 2025	77.9	77.97	77.97	78.02	77.9	986
September 16, 2025	78.36	77.9	77.9	78.36	77.9	3,534
September 15, 2025	78.67	78.51	78.51	78.67	78.38	506
September 12, 2025	78.4	78.62	78.62	78.72	78.4	332
September 11, 2025	78.79	78.64	78.64	78.83	78.56	2,061
September 10, 2025	78.51	78.51	78.51	78.53	78.4	482
September 09, 2025	78.09	78.35	78.35	78.37	78.09	669
September 08, 2025	78.5	78.22	78.22	78.5	78.12	423
September 05, 2025	78.62	78.15	78.15	78.62	78.15	1,941
September 04, 2025	78.46	78.57	78.57	78.66	78.46	2,068
September 03, 2025	78.37	78.23	78.23	78.41	78.2	989
September 02, 2025	77.97	78.19	78.19	78.37	77.97	1,917
September 01, 2025	78.01	78.01	78.01	78.01	77.81	925
August 29, 2025	78.42	78.12	78.12	78.42	78.06	1,351
August 28, 2025	78.4	78.3	78.3	78.57	78.25	695
August 27, 2025	78.42	78.53	78.53	78.74	78.42	166
August 26, 2025	78.47	78.22	78.22	78.47	78.08	729
August 25, 2025	78.04	78.11	78.11	78.11	77.88	2,517
August 22, 2025	78.43	77.9	77.9	78.52	77.84	3,153
August 21, 2025	78.24	78.27	78.27	78.34	78.1	3,683
August 20, 2025	78.31	78.09	78.09	78.32	78	3,125
August 19, 2025	77.97	78.08	78.08	78.08	77.88	1,034
August 18, 2025	77.76	77.98	77.98	78	77.76	417
August 15, 2025	78.08	77.71	77.71	78.08	77.69	1,186
August 14, 2025	77.99	78.09	78.09	78.13	77.96	593
August 13, 2025	77.64	77.74	77.74	77.78	77.57	711
August 12, 2025	78.1	77.76	77.76	78.2	77.76	1,103
August 11, 2025	77.76	78.15	78.15	78.19	77.76	1,842
August 08, 2025	77.77	77.65	77.65	77.91	77.65	358
August 07, 2025	77.72	77.92	77.92	77.98	77.63	1,156
August 06, 2025	78.11	77.82	77.82	78.18	77.81	7,947
August 05, 2025	78.49	78.19	78.19	78.49	78.19	526
August 04, 2025	77.87	78.21	78.21	78.29	77.87	428
August 01, 2025	78.93	78.21	78.21	78.96	78.08	813
July 31, 2025	78.87	78.79	78.79	78.87	78.79	242
July 30, 2025	77.89	78.46	78.46	78.53	77.89	361
July 29, 2025	77.91	78.06	78.06	78.06	77.75	241
July 28, 2025	76.74	77.35	77.35	77.37	76.74	353
July 25, 2025	76.48	76.66	76.66	76.78	76.41	1,802
July 24, 2025	76.46	76.3	76.3	76.5	76.2	4,147
July 23, 2025	76.56	76.64	76.64	76.64	76.53	758
July 22, 2025	76.76	76.59	76.59	76.9	76.59	1,405
July 21, 2025	77.17	76.75	76.75	77.17	76.75	506
July 18, 2025	77.08	76.93	76.93	77.08	76.83	138
July 17, 2025	77.28	77.21	77.21	77.31	77	2,416
July 16, 2025	76.66	76.39	76.39	77.37	76.39	1,228
July 15, 2025	76.72	76.93	76.93	76.93	76.56	543
July 14, 2025	76.43	76.49	76.49	76.58	76.36	481
July 11, 2025	76.56	76.43	76.43	76.57	76.39	370
July 10, 2025	76.34	76.61	76.61	76.71	76.28	852
July 09, 2025	76.11	76.37	76.37	76.4	76.11	1,078
July 08, 2025	76.08	76.31	76.31	76.38	76.07	1,239
July 07, 2025	76.22	76.18	76.18	76.27	76.18	204

iShares JP Morgan USD EM Corp Bond UCITS ETF USD (IS0Q.DE) XETRA