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
September 08, 2025	39.2	39.13	39.13	39.2	39.07	3,683
September 05, 2025	39.17	39.1	39.1	39.22	39.03	10,401
September 04, 2025	39.1	39.18	39.18	39.19	39.1	4,097
September 03, 2025	39.13	39.11	39.11	39.16	39.05	3,281
September 02, 2025	39	39.05	39.05	39.11	39	13,696
September 01, 2025	39.03	39.06	39.06	39.06	38.97	5,901
August 29, 2025	39.09	39.03	39.03	39.16	39.03	1,729
August 28, 2025	39.21	39.15	39.15	39.24	39.11	6,366
August 27, 2025	39.15	39.18	39.18	39.25	39.12	8,667
August 26, 2025	39.24	39.15	39.15	39.32	39.11	2,922
August 25, 2025	39.14	39.16	39.16	39.17	39.03	8,107
August 22, 2025	39.1	39.14	39.14	39.15	39.06	2,084
August 21, 2025	39.06	39.06	39.06	39.17	39	6,117
August 20, 2025	39	39	39	39.06	38.99	1,448
August 19, 2025	39.03	38.98	38.98	39.03	38.93	3,957
August 18, 2025	38.95	38.99	38.99	39.06	38.95	3,462
August 15, 2025	39.09	39.01	39.01	39.09	38.97	4,315
August 14, 2025	39.1	39.06	39.06	39.12	39.03	27,101
August 13, 2025	39.02	39.03	39.03	39.09	38.99	6,948
August 12, 2025	39.08	38.98	38.98	39.11	38.5	2,796
August 11, 2025	38.99	39.07	39.07	39.1	38.99	11,395
August 08, 2025	38.98	39.03	39.03	39.08	38.98	3,663
August 07, 2025	38.91	38.99	38.99	39.05	38.91	5,885
August 06, 2025	38.96	38.87	38.87	39.01	38.87	1,490
August 05, 2025	39	38.97	38.97	39.05	38.93	12,531
August 04, 2025	38.86	38.93	38.93	39	38.86	6,244
August 01, 2025	39.02	38.95	38.95	39.03	38.81	8,205
July 31, 2025	39.08	39.04	39.04	39.09	38.98	62,079
July 30, 2025	38.89	38.95	38.95	39	38.89	2,627
July 29, 2025	38.85	38.92	38.92	38.95	38.79	5,989
July 28, 2025	38.6	38.69	38.69	38.72	38.59	1,930
July 25, 2025	38.52	38.56	38.56	38.62	38.52	3,535
July 24, 2025	38.66	38.53	38.53	38.66	38.48	3,502
July 23, 2025	38.62	38.72	38.72	38.72	38.59	2,869
July 22, 2025	38.66	38.65	38.65	38.76	38.63	4,774
July 21, 2025	38.71	38.63	38.63	38.76	38.63	1,823
July 18, 2025	38.77	38.71	38.71	38.77	38.66	3,940
July 17, 2025	38.81	38.78	38.78	38.82	38.69	12,499
July 16, 2025	39.72	39.58	38.55	39.84	39.58	6,138
July 15, 2025	39.63	39.74	38.7	39.76	39.6	4,247
July 14, 2025	39.54	39.51	38.48	39.6	39.49	3,930
July 11, 2025	39.61	39.53	39.53	39.64	39.51	25,214
July 10, 2025	39.51	39.65	39.65	39.65	39.49	4,992
July 09, 2025	39.45	39.59	39.59	39.61	39.45	8,830
July 08, 2025	39.49	39.51	39.51	39.57	39.44	8,717
July 07, 2025	39.54	39.52	39.52	39.58	39.48	6,635
July 04, 2025	39.51	39.61	39.61	39.64	39.51	4,932
July 03, 2025	39.46	39.63	39.63	39.67	39.44	8,919
July 02, 2025	39.38	39.46	39.46	39.5	39.38	4,427
July 01, 2025	39.48	39.37	39.37	39.48	39.34	12,548
June 30, 2025	39.43	39.34	39.34	39.43	39.33	19,791
June 27, 2025	39.42	39.36	39.36	39.43	39.32	2,816
June 26, 2025	39.4	39.39	39.39	39.46	39.34	3,194
June 25, 2025	39.5	39.42	39.42	39.58	39.42	8,092
June 24, 2025	39.45	39.43	39.43	39.53	39.43	9,498
June 23, 2025	39.41	39.35	39.35	39.51	39.33	1,131
June 20, 2025	39.54	39.5	39.5	39.59	39.49	5,995
June 19, 2025	39.62	39.58	39.58	39.62	39.57	432
June 18, 2025	39.53	39.56	39.56	39.62	39.52	6,470
June 17, 2025	39.44	39.52	39.52	39.56	39.41	10,207

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