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
January 13, 2026	79.99	80.11	80.11	80.17	79.9	9,002
January 12, 2026	79.91	79.92	79.92	80	79.69	8,581
January 09, 2026	79.82	80.16	80.16	80.34	79.43	5,239
January 08, 2026	79.7	79.84	79.84	79.95	79.69	3,191
January 07, 2026	80.07	80.2	80.2	80.2	79.85	12,238
January 06, 2026	79.61	79.71	79.71	79.95	79.61	7,935
January 05, 2026	79.94	79.78	79.78	80.08	79.73	22,371
January 02, 2026	79.77	79.51	79.51	79.87	79.36	14,779
December 30, 2025	79.52	79.58	79.58	79.58	79.44	1,266
December 29, 2025	79.58	79.65	79.65	79.65	79.35	8,412
December 23, 2025	79.41	79.14	79.14	79.41	79.14	1,955
December 22, 2025	79.55	79.59	79.59	79.68	79.38	2,268
December 19, 2025	79.7	79.62	79.62	79.77	79.56	2,759
December 18, 2025	79.45	79.6	79.6	79.62	79.37	6,699
December 17, 2025	79.6	79.34	79.34	79.77	79.05	2,450
December 16, 2025	79.25	79.18	79.18	79.32	79.07	11,663
December 15, 2025	79.31	79.26	79.26	79.41	79.15	3,590
December 12, 2025	79.15	79.1	79.1	79.29	79.08	9,231
December 11, 2025	79.46	79.21	79.21	79.46	79.16	4,078
December 10, 2025	79.89	79.98	79.62	79.99	79.71	9,805
December 09, 2025	80.02	79.9	79.55	80.05	79.9	4,373
December 08, 2025	80.21	80.08	79.73	80.25	80.02	4,341
December 05, 2025	80.34	80.48	80.48	80.48	80.21	14,107
December 04, 2025	80.34	80.13	80.13	80.34	80.1	5,461
December 03, 2025	80.27	80.28	80.28	80.51	80.2	2,060
December 02, 2025	80.14	80.42	80.42	80.45	80.14	4,594
December 01, 2025	80.31	80.3	80.3	80.42	80.05	13,042
November 28, 2025	80.83	80.47	80.47	80.99	80.47	1,842
November 27, 2025	80.58	80.5	80.5	80.72	80.5	558
November 26, 2025	80.69	80.47	80.47	80.69	80.43	3,963
November 25, 2025	80.86	80.61	80.61	80.86	80.42	6,186
November 24, 2025	80.78	80.75	80.75	80.86	80.55	6,228
November 21, 2025	80.34	80.68	80.68	80.74	80.26	3,827
November 20, 2025	81.04	80.61	80.61	81.04	80.61	12,726
November 19, 2025	79.94	80.46	80.46	80.46	79.94	5,978
November 18, 2025	80.09	80.16	80.16	80.16	79.87	10,963
November 17, 2025	79.97	80.07	80.07	80.22	79.97	7,085
November 14, 2025	79.81	79.92	79.92	80.06	79.64	5,925
November 13, 2025	80.41	79.78	79.78	80.41	79.78	8,681
November 12, 2025	80.9	80.74	80.33	80.93	80.74	8,789
November 11, 2025	80.9	80.61	80.2	80.9	80.54	7,654
November 10, 2025	80.62	80.78	80.36	80.89	80.43	29,498
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

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