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
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
October 15, 2025	39.82	39.8	39.8	39.82	39.74	13,628
October 14, 2025	39.82	39.73	39.73	39.83	39.67	7,572
October 13, 2025	39.72	39.87	39.87	39.93	39.72	6,323
October 10, 2025	39.9	39.54	39.54	39.99	39.54	17,901
October 09, 2025	39.81	39.98	39.98	39.98	39.8	7,741
October 08, 2025	39.74	39.82	39.82	39.84	39.68	11,222
October 07, 2025	39.62	39.61	39.61	39.69	39.6	11,928
October 06, 2025	39.5	39.51	39.51	39.61	39.5	11,083
October 03, 2025	39.42	39.44	39.44	39.58	39.41	12,182
October 02, 2025	39.45	39.49	39.49	39.51	39.39	8,861
October 01, 2025	39.32	39.5	39.5	39.5	39.32	6,379
September 30, 2025	39.33	39.42	39.42	39.42	39.3	12,563
September 29, 2025	39.32	39.39	39.39	39.46	39.32	25,698
September 26, 2025	39.38	39.4	39.4	39.48	39.36	16,323
September 25, 2025	39.33	39.43	39.43	39.43	39.33	16,312
September 24, 2025	39.4	39.37	39.37	39.4	39.32	10,655
September 23, 2025	39.36	39.43	39.43	39.43	39.3	20,215
September 22, 2025	39.5	39.41	39.41	39.5	39.38	5,811
September 19, 2025	39.34	39.47	39.47	39.47	39.33	6,914
September 18, 2025	39.31	39.38	39.38	39.45	39.28	38,186
September 17, 2025	39.24	39.24	39.24	39.31	39.19	7,211
September 16, 2025	39.33	39.24	39.24	39.33	39.19	8,385
September 15, 2025	39.42	39.41	39.41	39.42	39.31	5,351
September 12, 2025	39.37	39.39	39.39	39.47	39.37	4,960

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