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
February 20, 2026	80.11	79.85	79.85	80.11	79.85	4,590
February 19, 2026	79.76	79.91	79.91	80.06	79.72	4,930
February 18, 2026	79.82	80.11	79.75	80.19	79.82	2,786
February 17, 2026	80	80	79.65	80.17	79.86	4,867
February 16, 2026	79.67	79.75	79.4	79.92	79.55	2,852
February 13, 2026	79.48	79.59	79.24	79.7	79.38	5,474
February 12, 2026	79.11	79.35	79	79.41	79.11	1,418
February 11, 2026	78.86	79.17	78.82	79.3	78.86	13,739
February 10, 2026	78.71	79.01	78.67	79.03	78.66	5,826
February 09, 2026	78.92	78.84	78.49	78.95	78.5	12,640
February 06, 2026	79.26	79.2	79.2	79.35	79.06	4,473
February 05, 2026	79.08	79.26	79.26	79.27	78.98	9,764
February 04, 2026	79.03	78.99	78.99	79.11	78.74	7,065
February 03, 2026	78.85	78.84	78.84	79.22	78.84	5,625
February 02, 2026	78.61	79	79	79.08	78.53	10,485
January 30, 2026	77.89	78.53	78.53	78.53	77.89	8,231
January 29, 2026	77.87	78.09	78.09	78.23	77.76	9,392
January 28, 2026	77.95	78.16	78.16	78.16	77.78	7,950
January 27, 2026	78.79	77.98	77.98	78.93	77.93	4,581
January 26, 2026	78.78	78.64	78.64	78.93	78.41	2,592
January 23, 2026	79.39	79.19	79.19	79.63	79.19	7,317
January 22, 2026	79.73	79.28	79.28	79.76	79.15	2,890
January 21, 2026	78.88	79.26	79.26	79.33	78.81	16,318
January 20, 2026	79.16	78.85	78.85	79.16	78.58	26,813
January 19, 2026	79.58	79.51	79.51	79.75	79.46	12,415
January 16, 2026	80.06	80.47	80.47	80.47	79.99	4,041
January 15, 2026	79.9	80.1	80.1	80.22	79.81	6,557
January 14, 2026	80.11	80.12	80.12	80.17	80	4,012
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

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