iShares J.P. Morgan EM Local Govt Bond UCITS ETF - IUSP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.14	41.11	41.11	41.15	41.04	4,929
January 13, 2026	40.97	41.08	41.08	41.1	40.92	13,768
January 12, 2026	40.98	40.96	40.96	41.03	40.93	27,333
January 09, 2026	40.94	41	41	41.08	40.92	16,400
January 08, 2026	40.91	41.06	41.06	41.06	40.87	22,608
January 07, 2026	40.97	40.96	40.96	41	40.76	15,251
January 06, 2026	40.85	40.99	40.99	40.99	40.79	8,430
January 05, 2026	40.77	40.84	40.84	40.89	40.77	18,877
January 02, 2026	40.65	40.83	40.83	40.83	40.65	30,117
December 30, 2025	40.42	40.5	40.5	40.5	40.39	6,069
December 29, 2025	40.33	40.52	40.52	40.52	40.33	6,626
December 23, 2025	40.36	40.33	40.33	40.37	40.21	6,434
December 22, 2025	40.47	40.27	40.27	40.47	40.27	9,651
December 19, 2025	40.38	40.47	40.47	40.49	40.31	19,375
December 18, 2025	40.32	40.28	40.28	40.34	40.23	6,222
December 17, 2025	40.29	40.21	40.21	40.34	40.15	76,887
December 16, 2025	40.18	40.14	40.14	40.24	40.06	19,565
December 15, 2025	40.29	40.25	40.25	40.29	40.15	14,651
December 12, 2025	40.23	40.24	40.24	40.34	40.2	6,838
December 11, 2025	40.12	40.23	40.23	40.23	40.12	19,378
December 10, 2025	40.34	40.25	40.25	40.37	40.25	12,728
December 09, 2025	40.43	40.56	40.56	40.56	40.34	4,815
December 08, 2025	40.49	40.33	40.33	40.51	40.33	18,046
December 05, 2025	40.58	40.55	40.55	40.67	40.54	10,171
December 04, 2025	40.54	40.5	40.5	40.6	40.48	9,743
December 03, 2025	40.47	40.49	40.49	40.58	40.39	9,594
December 02, 2025	40.48	40.52	40.52	40.52	40.41	6,654
December 01, 2025	40.57	40.5	40.5	40.57	40.41	28,442
November 28, 2025	40.45	40.6	40.6	40.67	40.45	6,804
November 27, 2025	40.58	40.54	40.54	40.59	40.48	12,834
November 26, 2025	40.48	40.51	40.51	40.6	40.45	5,750
November 25, 2025	40.57	40.55	40.55	40.58	40.41	12,876
November 24, 2025	40.51	40.46	40.46	40.53	40.37	8,930
November 21, 2025	40.48	40.47	40.47	40.52	40.37	31,384
November 20, 2025	40.55	40.53	40.53	40.64	40.53	18,357
November 19, 2025	40.43	40.51	40.51	40.6	40.43	11,959
November 18, 2025	40.33	40.43	40.43	40.43	40.26	10,113
November 17, 2025	40.41	40.35	40.35	40.48	40.35	9,043
November 14, 2025	40.25	40.41	40.41	40.41	40.25	5,142
November 13, 2025	40.39	40.39	40.39	40.49	40.39	16,149
November 12, 2025	40.4	40.47	40.47	40.52	40.4	12,199
November 11, 2025	40.42	40.41	40.41	40.45	40.33	8,563
November 10, 2025	40.38	40.36	40.36	40.41	40.35	7,233
November 07, 2025	40.29	40.24	40.24	40.32	40.17	6,167
November 06, 2025	40.33	40.25	40.25	40.35	40.25	3,797
November 05, 2025	40.2	40.4	40.4	40.4	40.2	5,965
November 04, 2025	40.22	40.27	40.27	40.29	40.2	8,489
November 03, 2025	40.24	40.22	40.22	40.38	40.17	27,127
October 31, 2025	40.14	40.16	40.16	40.24	40.07	10,732
October 30, 2025	40.07	40.14	40.14	40.16	39.97	27,533
October 29, 2025	40.15	40.06	40.06	40.15	40.04	16,549
October 28, 2025	40.01	40.07	40.07	40.08	39.95	4,983
October 27, 2025	40	40.03	40.03	40.03	39.96	6,970
October 24, 2025	40.02	40.01	40.01	40.03	39.95	3,266
October 23, 2025	40	40.02	40.02	40.03	39.93	5,790
October 22, 2025	39.95	39.91	39.91	40.05	39.91	16,930
October 21, 2025	39.99	39.99	39.99	39.99	39.91	12,445
October 20, 2025	40	39.96	39.96	40	39.7	19,583
October 17, 2025	39.66	39.82	39.82	39.82	39.56	12,829
October 16, 2025	39.82	39.78	39.78	39.85	39.77	21,046

iShares J.P. Morgan EM Local Govt Bond UCITS ETF (IUSP.DE) XETRA