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
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
November 21, 2025	80.32	80.56	80.56	80.57	80.12	467
November 20, 2025	80	80.27	80.27	80.4	80	299
November 19, 2025	79.77	80.25	80.25	80.25	79.77	3,560
November 18, 2025	79.78	79.92	79.92	79.92	79.77	465
November 17, 2025	79.83	79.89	79.89	79.95	79.83	202
November 14, 2025	79.54	79.73	79.73	79.78	79.54	2,792
November 13, 2025	79.93	79.57	79.57	79.97	79.57	1,881
November 12, 2025	80	80.03	80.03	80.22	79.99	1,046
November 11, 2025	80.16	79.96	79.96	80.2	79.96	445
November 10, 2025	80.03	80.19	80.19	80.19	80.03	1,552
November 07, 2025	80.35	79.93	79.93	80.35	79.86	591
November 06, 2025	80.21	80.24	80.24	80.39	80.18	1,098
November 05, 2025	80.46	80.49	80.49	80.71	80.43	3,809
November 04, 2025	80.35	80.55	80.55	80.68	80.35	275
November 03, 2025	92.43	92.43	92.43	92.43	92.43	5,671
October 31, 2025	79.95	80.35	80.35	80.47	79.95	176
October 30, 2025	79.64	80.11	80.11	80.16	79.64	5,609
October 29, 2025	79.71	79.55	79.55	79.79	79.54	1,248
October 28, 2025	79.64	79.55	79.55	79.83	79.53	260
October 27, 2025	79.3	79.66	79.66	79.69	79.3	460
October 24, 2025	79.65	79.65	79.65	79.95	79.57	647
October 23, 2025	79.91	79.68	79.68	79.91	79.54	7,546
October 22, 2025	79.63	79.62	79.62	79.9	79.6	872
October 21, 2025	79.54	79.82	79.82	79.82	79.54	363
October 20, 2025	78.88	79.43	79.43	79.43	78.88	557
October 17, 2025	78.91	79.11	79.11	79.15	78.76	176
October 16, 2025	79.32	79.1	79.1	79.34	79.06	857
October 15, 2025	79.43	79.35	79.35	79.53	79.22	925
October 14, 2025	79.68	79.4	79.4	79.74	79.4	495
October 13, 2025	79.03	79.52	79.52	79.52	79.03	323
October 10, 2025	79.78	79.01	79.01	79.78	79.01	4,760
October 09, 2025	79.43	79.75	79.75	79.75	79.39	4,832
October 08, 2025	79.36	79.46	79.46	79.5	79.36	6,230
October 07, 2025	78.8	79.05	79.05	79.14	78.8	3,216
October 06, 2025	78.75	78.79	78.79	79.13	78.75	1,988
October 03, 2025	78.76	78.62	78.62	78.76	78.62	451
October 02, 2025	78.67	78.84	78.84	78.84	78.53	426
October 01, 2025	78.27	78.68	78.68	78.74	78.27	3,098
September 30, 2025	78.59	78.57	78.57	78.59	78.37	515
September 29, 2025	78.7	78.64	78.64	78.77	78.49	3,423
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

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