iShares J.P. Morgan $ EM Bond UCITS ETF - JPEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.58	6.58	6.58	6.61	6.58	673,987
February 19, 2026	6.59	6.58	6.58	6.59	6.57	3.08M
February 18, 2026	6.6	6.6	6.6	6.6	6.59	1.97M
February 17, 2026	6.59	6.6	6.6	6.6	6.59	956,785
February 16, 2026	6.61	6.6	6.6	6.61	6.58	294,770
February 13, 2026	6.55	6.58	6.58	6.59	6.55	711,868
February 12, 2026	6.56	6.56	6.56	6.57	6.55	1.04M
February 11, 2026	6.56	6.55	6.55	6.58	6.54	873,590
February 10, 2026	6.54	6.55	6.55	6.55	6.52	915,573
February 09, 2026	6.52	6.53	6.53	6.53	6.51	1.97M
February 06, 2026	6.5	6.52	6.52	6.52	6.49	606,368
February 05, 2026	6.49	6.51	6.51	6.51	6.48	658,025
February 04, 2026	6.49	6.5	6.5	6.51	6.48	852,549
February 03, 2026	6.5	6.49	6.49	6.51	6.48	2.1M
February 02, 2026	6.49	6.5	6.5	6.51	6.49	499,949
January 30, 2026	6.48	6.49	6.49	6.5	6.48	1.1M
January 29, 2026	6.5	6.49	6.49	6.52	6.46	1.63M
January 28, 2026	6.51	6.49	6.49	6.51	6.49	277,569
January 27, 2026	6.51	6.51	6.51	6.51	6.5	818,441
January 26, 2026	6.52	6.51	6.51	6.53	6.49	886,807
January 23, 2026	6.5	6.49	6.49	6.5	6.48	4.62M
January 22, 2026	6.48	6.48	6.48	6.49	6.45	849,443
January 21, 2026	6.45	6.46	6.46	6.47	6.44	5.42M
January 20, 2026	6.47	6.44	6.44	6.47	6.42	1.67M
January 19, 2026	6.45	6.45	6.45	6.48	6.44	225,332
January 16, 2026	6.49	6.48	6.48	6.5	6.47	2.03M
January 15, 2026	6.46	6.48	6.48	6.49	6.46	1.01M
January 14, 2026	6.46	6.47	6.47	6.49	6.46	1.03M
January 13, 2026	6.46	6.46	6.46	6.48	6.46	947,216
January 12, 2026	6.47	6.47	6.47	6.47	6.45	719,268
January 09, 2026	6.46	6.47	6.47	6.47	6.45	1.31M
January 08, 2026	6.47	6.45	6.45	6.49	6.44	1.59M
January 07, 2026	6.49	6.47	6.47	6.49	6.46	1M
January 06, 2026	6.5	6.47	6.47	6.5	6.46	1.14M
January 05, 2026	6.46	6.48	6.48	6.49	6.46	1.31M
January 02, 2026	6.52	6.47	6.47	6.52	6.47	199,851
December 31, 2025	6.48	6.49	6.49	6.49	6.47	141,820
December 30, 2025	6.49	6.49	6.49	6.49	6.48	449,393
December 29, 2025	6.49	6.49	6.49	6.52	6.48	1.67M
December 24, 2025	6.48	6.47	6.47	6.48	6.47	390,668
December 23, 2025	6.48	6.48	6.48	6.49	6.46	973,662
December 22, 2025	6.47	6.48	6.48	6.48	6.47	520,289
December 19, 2025	6.44	6.47	6.47	6.48	6.44	1.25M
December 18, 2025	6.43	6.47	6.47	6.48	6.43	2.17M
December 17, 2025	6.47	6.45	6.45	6.47	6.44	728,453
December 16, 2025	6.45	6.46	6.46	6.47	6.45	854,229
December 15, 2025	6.45	6.46	6.46	6.46	6.44	1.31M
December 12, 2025	6.44	6.44	6.44	6.45	6.43	6.94M
December 11, 2025	6.46	6.45	6.45	6.46	6.42	1.22M
December 10, 2025	6.42	6.43	6.43	6.43	6.4	2.45M
December 09, 2025	6.42	6.42	6.42	6.43	6.41	1.02M
December 08, 2025	6.44	6.42	6.42	6.48	6.42	1.21M
December 05, 2025	6.48	6.45	6.45	6.48	6.45	435,774
December 04, 2025	6.47	6.46	6.46	6.47	6.45	453,891
December 03, 2025	6.45	6.47	6.47	6.47	6.44	421,087
December 02, 2025	6.44	6.44	6.44	6.44	6.41	1.24M
December 01, 2025	6.45	6.43	6.43	6.47	6.42	1.21M
November 28, 2025	6.44	6.45	6.45	6.46	6.44	596,761
November 27, 2025	6.45	6.45	6.45	6.45	6.44	256,074
November 26, 2025	6.43	6.45	6.45	6.45	6.43	560,240

iShares J.P. Morgan $ EM Bond UCITS ETF (JPEA.L) LSE