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
February 20, 2026	40.42	40.49	40.49	40.65	40.33	23,312
February 19, 2026	40.34	40.37	40.37	40.41	40.3	31,035
February 18, 2026	40.29	40.45	40.45	40.45	40.29	9,274
February 17, 2026	40.34	40.31	40.31	40.4	40.28	23,219
February 16, 2026	40.36	40.3	40.3	40.38	40.25	10,945
February 13, 2026	40.25	40.28	40.28	40.31	40.18	6,770
February 12, 2026	40.16	40.17	40.17	40.3	40.16	21,158
February 11, 2026	40.06	40.18	40.18	40.23	40.05	12,871
February 10, 2026	40.01	40.04	40.04	40.08	39.99	24,956
February 09, 2026	40.11	40.02	40.02	40.11	39.94	14,121
February 06, 2026	40.01	40.16	40.16	40.16	40	17,291
February 05, 2026	40.1	40.06	40.06	40.12	39.94	12,747
February 04, 2026	40.13	40.08	40.08	40.14	40.08	19,184
February 03, 2026	40.15	40.19	40.19	40.23	40.14	18,398
February 02, 2026	39.75	40.02	40.02	40.19	39.73	31,001
January 30, 2026	39.74	39.85	39.85	39.85	39.66	29,489
January 29, 2026	39.76	39.78	39.78	39.84	39.7	15,539
January 28, 2026	39.65	39.83	39.83	39.83	39.65	20,507
January 27, 2026	39.76	39.6	39.6	39.8	39.6	8,925
January 26, 2026	39.83	39.75	39.75	39.85	39.75	28,645
January 23, 2026	39.98	39.9	39.9	40.01	39.9	14,785
January 22, 2026	39.9	39.85	39.85	39.99	39.81	35,417
January 21, 2026	39.6	39.89	39.89	39.91	39.6	29,001
January 20, 2026	39.77	39.68	39.68	39.77	39.56	31,471
January 19, 2026	39.86	39.87	39.87	39.96	39.86	19,704
January 16, 2026	40.09	40.04	40.04	40.09	39.97	36,603
January 15, 2026	39.98	40.1	40.1	40.14	39.94	17,887
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

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