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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	6.44	6.43	6.43	6.44	6.42	894,907
November 24, 2025	6.42	6.43	6.43	6.43	6.42	180,423
November 21, 2025	6.44	6.41	6.41	6.44	6.39	3.52M
November 20, 2025	6.45	6.41	6.41	6.45	6.41	1.16M
November 19, 2025	6.4	6.41	6.41	6.41	6.4	374,238
November 18, 2025	6.4	6.4	6.4	6.41	6.39	381,967
November 17, 2025	6.4	6.41	6.41	6.42	6.4	727,442
November 14, 2025	6.42	6.41	6.41	6.42	6.39	931,839
November 13, 2025	6.43	6.42	6.42	6.43	6.41	454,487
November 12, 2025	6.45	6.43	6.43	6.45	6.42	1.2M
November 11, 2025	6.42	6.42	6.42	6.44	6.41	203,891
November 10, 2025	6.39	6.41	6.41	6.42	6.39	760,402
November 07, 2025	6.4	6.39	6.39	6.4	6.38	982,428
November 06, 2025	6.38	6.4	6.4	6.41	6.38	922,018
November 05, 2025	6.4	6.39	6.39	6.4	6.38	391,537
November 04, 2025	6.4	6.41	6.41	6.41	6.39	782,116
November 03, 2025	6.43	6.4	6.4	6.43	6.4	561,488
October 31, 2025	6.44	6.42	6.42	6.44	6.41	448,817
October 30, 2025	6.43	6.41	6.41	6.43	6.39	531,820
October 29, 2025	6.46	6.44	6.44	6.46	6.44	283,579
October 28, 2025	6.47	6.44	6.44	6.47	6.43	814,476
October 27, 2025	6.41	6.44	6.44	6.44	6.41	384,390
October 24, 2025	6.42	6.39	6.39	6.42	6.37	819,138
October 23, 2025	6.38	6.39	6.39	6.39	6.36	775,206
October 22, 2025	6.39	6.38	6.38	6.4	6.37	1.57M
October 21, 2025	6.39	6.4	6.4	6.41	6.38	597,571
October 20, 2025	6.34	6.38	6.38	6.38	6.34	597,395
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

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