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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.34	6.34	6.34	6.38	6.34	1.53M
October 16, 2025	6.35	6.35	6.35	6.36	6.35	792,774
October 15, 2025	6.32	6.35	6.35	6.36	6.32	251,591
October 14, 2025	6.31	6.32	6.32	6.32	6.3	1.7M
October 13, 2025	6.31	6.31	6.31	6.31	6.29	274,860
October 10, 2025	6.34	6.28	6.28	6.34	6.28	547,352
October 09, 2025	6.32	6.31	6.31	6.32	6.31	463,716
October 08, 2025	6.31	6.32	6.32	6.32	6.31	2.27M
October 07, 2025	6.32	6.31	6.31	6.32	6.3	830,784
October 06, 2025	6.32	6.31	6.31	6.33	6.31	554,043
October 03, 2025	6.32	6.32	6.32	6.33	6.31	359,623
October 02, 2025	6.32	6.31	6.31	6.32	6.3	3.88M
October 01, 2025	6.27	6.3	6.3	6.31	6.27	743,227
September 30, 2025	6.31	6.3	6.3	6.32	6.3	3.77M
September 29, 2025	6.31	6.31	6.31	6.34	6.3	1.45M
September 26, 2025	6.31	6.3	6.3	6.31	6.29	623,949
September 25, 2025	6.31	6.3	6.3	6.32	6.29	398,891
September 24, 2025	6.36	6.32	6.32	6.36	6.31	1.36M
September 23, 2025	6.3	6.31	6.31	6.31	6.3	2.02M
September 22, 2025	6.28	6.29	6.29	6.29	6.27	2.75M
September 19, 2025	6.28	6.28	6.28	6.3	6.27	403,331
September 18, 2025	6.33	6.3	6.3	6.34	6.29	922,370
September 17, 2025	6.36	6.33	6.33	6.36	6.3	286,904
September 16, 2025	6.32	6.31	6.31	6.33	6.31	672,345
September 15, 2025	6.3	6.32	6.32	6.32	6.29	172,343
September 12, 2025	6.31	6.3	6.3	6.32	6.29	238,195
September 11, 2025	6.29	6.32	6.32	6.32	6.29	118,927
September 10, 2025	6.25	6.28	6.28	6.28	6.25	799,171
September 09, 2025	6.26	6.25	6.25	6.27	6.25	1.88M
September 08, 2025	6.27	6.26	6.26	6.28	6.24	422,094
September 05, 2025	6.23	6.26	6.26	6.26	6.22	1.41M
September 04, 2025	6.2	6.21	6.21	6.22	6.2	620,741
September 03, 2025	6.16	6.2	6.2	6.2	6.16	871,085
September 02, 2025	6.17	6.16	6.16	6.18	6.15	2.06M
September 01, 2025	6.19	6.19	6.19	6.19	6.18	182,487
August 29, 2025	6.23	6.19	6.19	6.23	6.19	1.31M
August 28, 2025	6.14	6.19	6.19	6.2	6.14	1.3M
August 27, 2025	6.17	6.16	6.16	6.17	6.16	3.1M
August 26, 2025	6.17	6.16	6.16	6.2	6.16	768,587
August 22, 2025	6.16	6.21	6.21	6.21	6.16	767,671
August 21, 2025	6.17	6.16	6.16	6.18	6.16	473,456
August 20, 2025	6.17	6.18	6.18	6.18	6.17	807,801
August 19, 2025	6.17	6.19	6.19	6.19	6.17	1.43M
August 18, 2025	6.19	6.18	6.18	6.2	6.18	1.76M
August 15, 2025	6.22	6.18	6.18	6.22	6.17	583,188
August 14, 2025	6.22	6.19	6.19	6.22	6.18	420,815
August 13, 2025	6.17	6.2	6.2	6.2	6.16	456,467
August 12, 2025	6.16	6.17	6.17	6.19	6.15	188,756
August 11, 2025	6.18	6.15	6.15	6.18	6.15	443,073
August 08, 2025	6.16	6.14	6.14	6.16	6.14	148,269
August 07, 2025	6.13	6.15	6.15	6.15	6.13	198,761
August 06, 2025	6.13	6.13	6.13	6.14	6.13	527,877
August 05, 2025	6.13	6.14	6.14	6.14	6.13	1.11M
August 04, 2025	6.13	6.13	6.13	6.13	6.09	93,644
August 01, 2025	6.11	6.11	6.11	6.11	6.05	531,140
July 31, 2025	6.1	6.1	6.1	6.11	6.09	245,629
July 30, 2025	6.09	6.08	6.08	6.1	6.08	321,542
July 29, 2025	6.08	6.1	6.1	6.1	6.07	96,434
July 28, 2025	6.11	6.08	6.08	6.11	6.07	3.16M
July 25, 2025	6.09	6.07	6.07	6.09	6.05	2.59M

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