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
February 20, 2026	78.17	77.99	77.99	78.17	77.86	1,286
February 19, 2026	77.8	77.95	77.95	78.07	77.73	1,115
February 18, 2026	77.39	77.67	77.67	77.68	77.39	4,275
February 17, 2026	77.61	77.52	77.52	77.61	77.51	526
February 16, 2026	77.34	77.4	77.4	77.48	77.23	1,587
February 13, 2026	77.17	77.19	77.19	77.34	77.15	849
February 12, 2026	77.02	77.04	77.04	77.07	76.97	469
February 11, 2026	76.61	76.95	76.95	77.14	76.61	1,643
February 10, 2026	76.69	76.81	76.81	76.81	76.65	1,435
February 09, 2026	77.02	76.83	76.83	77.02	76.59	2,440
February 06, 2026	77.55	77.3	77.3	77.55	77.3	2,177
February 05, 2026	77.28	77.48	77.48	77.48	77.28	380
February 04, 2026	76.75	77.36	77.36	77.36	76.75	2,030
February 03, 2026	77.14	77.16	77.16	77.36	77.14	913
February 02, 2026	77.02	77.25	77.25	77.29	76.9	630
January 30, 2026	76.33	76.8	76.8	76.8	76.33	1,356
January 29, 2026	76.12	76.42	76.42	76.45	76.06	1,947
January 28, 2026	76	76.43	76.43	76.43	76	1,949
January 27, 2026	76.88	76.12	76.12	76.88	76.12	1,398
January 26, 2026	77.13	76.8	76.8	77.13	76.73	987
January 23, 2026	77.65	77.45	77.45	77.65	77.45	441
January 22, 2026	77.89	77.46	77.46	77.99	77.44	3,560
January 21, 2026	77.48	77.66	77.66	77.73	77.41	1,283
January 20, 2026	77.65	77.42	77.42	77.65	77.28	1,819
January 19, 2026	78.11	78.03	78.03	78.24	78.02	410
January 16, 2026	78.36	78.47	78.47	78.49	78.28	2,887
January 15, 2026	78.3	78.46	78.46	78.46	78.23	640
January 14, 2026	78.11	78.03	78.03	78.11	77.99	290
January 13, 2026	77.84	78.07	78.07	78.07	77.84	1,319
January 12, 2026	77.81	77.83	77.83	77.83	77.67	1,243
January 09, 2026	77.91	78.14	78.14	78.14	77.91	485
January 08, 2026	77.81	77.94	77.94	77.94	77.73	796
January 07, 2026	77.85	77.72	77.72	77.85	77.66	1,970
January 06, 2026	77.43	77.64	77.64	77.64	77.43	1,210
January 05, 2026	77.72	77.44	77.44	77.79	77.44	427
January 02, 2026	77.49	77.17	77.17	77.49	77.12	3,557
December 30, 2025	77.1	77.05	77.05	77.1	77.02	416
December 29, 2025	76.92	77.06	77.06	77.09	76.92	698
December 23, 2025	77.06	76.84	76.84	77.06	76.76	473
December 22, 2025	76.97	76.99	76.99	77.15	76.91	472
December 19, 2025	77.35	77.22	77.22	77.35	77.03	1,069
December 18, 2025	77.01	77.13	77.13	77.19	77.01	780
December 17, 2025	77.14	76.85	76.85	77.17	76.82	1,757
December 16, 2025	76.83	76.82	76.82	76.85	76.63	645
December 15, 2025	77.11	76.8	76.8	77.11	76.8	1,846
December 12, 2025	76.98	76.96	76.96	77.02	76.88	605
December 11, 2025	77.34	76.9	76.9	77.34	76.9	1,001
December 10, 2025	79.56	79.64	77.47	79.67	79.51	985
December 09, 2025	79.57	79.58	79.58	79.73	79.57	1,416
December 08, 2025	79.66	79.65	79.65	79.71	79.61	538
December 05, 2025	79.67	79.73	79.73	79.78	79.66	987
December 04, 2025	79.56	79.58	79.58	79.6	79.44	1,799
December 03, 2025	79.74	79.65	79.65	79.78	79.52	736
December 02, 2025	79.8	79.84	79.84	79.88	79.8	481
December 01, 2025	79.98	79.78	79.78	79.98	79.62	1,981
November 28, 2025	80.18	80.1	80.1	80.27	79.94	287
November 27, 2025	80.15	80.06	80.06	80.18	80.06	111
November 26, 2025	80.16	80.15	80.15	80.35	80.09	18,474
November 25, 2025	80.57	80.26	80.26	80.57	80.1	2,580
November 24, 2025	80.67	80.49	80.49	80.67	80.37	1,775

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