iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) - IUS7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	80.86	80.34	80.34	80.86	80.31	17,301
November 06, 2025	80.85	80.72	80.72	81	80.72	9,621
November 05, 2025	81.15	81	81	81.18	80.97	207,662
November 04, 2025	80.94	81.02	81.02	81.26	80.76	4,403
November 03, 2025	81.17	80.94	80.94	81.38	80.9	15,070
October 31, 2025	80.77	81.08	81.08	81.22	80.7	9,869
October 30, 2025	80.32	80.75	80.75	80.85	80.32	17,291
October 29, 2025	80.77	80.48	80.48	80.8	80.4	17,983
October 28, 2025	80.59	80.44	80.44	80.71	80.39	4,208
October 27, 2025	80.44	80.57	80.57	80.62	80.33	22,745
October 24, 2025	80.06	80.04	80.04	80.23	79.81	8,601
October 23, 2025	80.23	79.95	79.95	80.23	79.93	396,880
October 22, 2025	80.17	80.02	80.02	80.42	80.02	4,805
October 21, 2025	80	80.38	80.38	80.38	80	14,213
October 20, 2025	79.26	79.7	79.7	79.78	79.26	15,942
October 17, 2025	79.08	79.26	79.26	79.28	78.9	5,204
October 16, 2025	79.46	79.36	79.36	79.51	79.25	4,268
October 15, 2025	79.76	79.92	79.53	80.06	79.6	6,877
October 14, 2025	79.87	79.78	79.39	80.14	79.58	19,818
October 13, 2025	79.3	79.83	79.44	79.89	79.3	7,145
October 10, 2025	80.03	79.11	79.11	80.08	79.11	5,341
October 09, 2025	79.69	79.97	79.97	79.99	79.6	6,138
October 08, 2025	79.6	79.7	79.7	79.7	79.43	8,712
October 07, 2025	79.14	79.14	79.14	79.3	79.08	7,978
October 06, 2025	79.07	78.97	78.97	79.38	78.88	9,632
October 03, 2025	78.83	78.87	78.87	78.97	78.75	3,141
October 02, 2025	78.81	79	79	79	78.62	2,287
October 01, 2025	78.17	78.69	78.69	78.69	78.13	9,508
September 30, 2025	78.58	78.65	78.65	78.73	78.53	5,065
September 29, 2025	78.84	78.75	78.75	78.94	78.55	4,556
September 26, 2025	78.96	78.84	78.84	79.21	78.8	14,677
September 25, 2025	78.74	79	79	79	78.64	14,305
September 24, 2025	78.5	78.79	78.79	78.89	78.5	45,887
September 23, 2025	78.26	78.33	78.33	78.35	78.2	5,798
September 22, 2025	78.28	78.16	78.16	78.29	77.86	11,285
September 19, 2025	78.25	78.21	78.21	78.42	78.12	4,291
September 18, 2025	78.45	78.26	78.26	78.45	78.19	3,148
September 17, 2025	78.17	78.23	78.23	78.3	78.1	5,635
September 16, 2025	78.54	78.09	78.09	78.54	78.09	6,627
September 15, 2025	78.6	78.63	78.63	78.68	78.5	4,633
September 12, 2025	78.63	78.69	78.69	78.93	78.63	10,370
September 11, 2025	78.75	78.86	78.86	79.04	78.7	6,960
September 10, 2025	78.7	78.78	78.78	78.78	78.47	6,001
September 09, 2025	78.36	78.49	78.49	78.5	78.13	44,079
September 08, 2025	78.68	78.43	78.43	78.68	78.22	23,477
September 05, 2025	78.45	78.39	78.39	78.72	78.25	5,703
September 04, 2025	78.18	78.5	78.5	78.54	78.18	6,051
September 03, 2025	77.93	78.02	78.02	78.11	77.75	12,024
September 02, 2025	77.7	77.71	77.71	78.09	77.62	104,987
September 01, 2025	77.77	77.82	77.82	77.82	77.56	9,149
August 29, 2025	78.21	77.87	77.87	78.27	77.78	5,113
August 28, 2025	78.05	78.08	78.08	78.19	77.84	7,772
August 27, 2025	78.04	78.04	78.04	78.34	78	3,505
August 26, 2025	78.25	77.81	77.81	78.25	77.73	2,555
August 25, 2025	77.74	77.87	77.87	77.92	77.65	55,087
August 22, 2025	78.18	77.88	77.88	78.2	77.8	3,092
August 21, 2025	78.19	78.06	78.06	78.19	77.84	3,806
August 20, 2025	78.18	77.98	77.98	78.18	77.86	3,598
August 19, 2025	77.97	78.02	78.02	78.04	77.85	11,554
August 18, 2025	77.83	77.85	77.85	77.99	77.82	11,407

iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist) (IUS7.DE) XETRA