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
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
August 15, 2025	78.06	77.62	77.62	78.06	77.53	6,719
August 14, 2025	77.96	78.13	78.13	78.21	77.96	5,299
August 13, 2025	78.1	78.19	77.78	78.29	77.99	7,428
August 12, 2025	78.42	78.02	77.61	78.52	78	7,581
August 11, 2025	78.06	78.41	78.41	78.49	77.99	5,348
August 08, 2025	77.91	77.85	77.85	78.17	77.85	3,198
August 07, 2025	77.78	78.18	78.18	78.3	77.68	6,560
August 06, 2025	78.21	77.95	77.95	78.34	77.82	6,892
August 05, 2025	78.47	78.34	78.34	78.64	78.34	3,852
August 04, 2025	77.94	78.3	78.3	78.35	77.94	6,777
August 01, 2025	78.73	78.17	78.17	79	77.94	8,709
July 31, 2025	78.86	78.77	78.77	79.08	78.72	5,861
July 30, 2025	77.93	78.41	78.41	78.52	77.9	5,646
July 29, 2025	77.8	78.13	78.13	78.13	77.6	9,349
July 28, 2025	76.78	77.24	77.24	77.24	76.74	7,420
July 25, 2025	76.32	76.5	76.5	76.53	76.19	5,277
July 24, 2025	76.26	76.15	76.15	76.28	76	5,854
July 23, 2025	76.23	76.4	76.4	76.44	76.15	4,858
July 22, 2025	76.51	76.36	76.36	76.66	76.32	9,892
July 21, 2025	76.59	76.5	76.5	76.79	76.4	30,805
July 18, 2025	76.5	76.5	76.5	76.59	76.38	6,717
July 17, 2025	76.65	76.68	76.68	76.78	76.38	8,239
July 16, 2025	76.7	76.03	75.65	77.2	76.03	8,048
July 15, 2025	76.59	76.88	76.49	76.88	76.56	5,599
July 14, 2025	76.69	76.48	76.1	76.72	76.4	6,689
July 11, 2025	76.83	76.56	76.56	76.94	76.51	14,980
July 10, 2025	76.54	76.97	76.97	76.97	76.54	6,515
July 09, 2025	76.19	76.56	76.56	76.62	76.19	21,444
July 08, 2025	76.32	76.34	76.34	76.46	76.26	8,335
July 07, 2025	76.6	76.46	76.46	76.76	76.44	8,850

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