iShares II Public Limited Company - iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (0A08.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
As of 04:03PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 698.24 | 698.24 | 5,980,554 |
| 29 Apr 2024 | 701.11 | 701.11 | 701.11 | 701.11 | 701.11 | 2,985 |
| 26 Apr 2024 | 699.68 | 699.68 | 698.64 | 698.64 | 698.64 | 316 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 697.17 | 697.17 | 697.17 | 697.17 | 697.17 | 31,941 |
| 23 Apr 2024 | 701.66 | 703.55 | 701.66 | 703.55 | 703.55 | 417,144 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 696.65 | 696.65 | 696.65 | 696.65 | 696.65 | 334 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 703.01 | 703.01 | 700.26 | 700.26 | 700.26 | 5,687 |
| 11 Apr 2024 | 701.39 | 701.39 | 701.39 | 701.39 | 701.39 | 3,540 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 712.61 | 712.61 | 712.61 | 712.61 | 712.61 | 463 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 710.82 | 710.82 | 710.82 | 710.82 | 710.82 | 1,380 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 704.00 | 706.68 | 704.00 | 706.68 | 706.68 | 8,483 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 710.84 | 711.17 | 710.84 | 711.17 | 711.17 | 61,030 |
| 26 Mar 2024 | 710.85 | 711.14 | 710.85 | 711.14 | 711.14 | 36,337 |
| 25 Mar 2024 | 707.75 | 707.75 | 707.75 | 707.75 | 707.75 | 1,000 |
| 22 Mar 2024 | 711.62 | 711.62 | 709.91 | 711.04 | 711.04 | 9,353 |
| 21 Mar 2024 | 706.64 | 708.20 | 706.64 | 708.20 | 708.20 | 4,356 |
| 20 Mar 2024 | 699.74 | 699.74 | 699.74 | 699.74 | 699.74 | 4,318 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 698.94 | 698.94 | 698.94 | 698.94 | 698.94 | 1,881 |
| 14 Mar 2024 | 698.25 | 698.25 | 698.25 | 698.25 | 698.25 | 46,581 |
| 13 Mar 2024 | 704.17 | 704.17 | 703.99 | 703.99 | 703.99 | 2,328 |
| 12 Mar 2024 | 702.55 | 702.55 | 702.55 | 702.55 | 702.55 | 2,140 |
| 11 Mar 2024 | 702.14 | 702.14 | 702.14 | 702.14 | 702.14 | 1,589 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 700.72 | 700.72 | 700.72 | 700.72 | 700.72 | 1,583 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 695.85 | 695.85 | 695.85 | 695.85 | 695.85 | 2,691 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 694.85 | 694.85 | 694.85 | 694.85 | 694.85 | 9,110 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 690.53 | 690.53 | 690.53 | 690.53 | 690.53 | 1,013 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 683.85 | 683.85 | 683.85 | 683.85 | 683.85 | 500 |
| 19 Feb 2024 | 684.20 | 684.20 | 684.20 | 684.20 | 684.20 | 10,000 |
| 16 Feb 2024 | 684.20 | 684.20 | 684.20 | 684.20 | 684.20 | 1,000 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 678.89 | 678.89 | 678.89 | 678.89 | 678.89 | 12,277 |
| 13 Feb 2024 | 680.70 | 680.70 | 680.42 | 680.42 | 680.42 | 4,000 |
| 12 Feb 2024 | 686.50 | 686.50 | 686.50 | 686.50 | 686.50 | 2,920 |
| 09 Feb 2024 | 684.75 | 684.75 | 684.13 | 684.13 | 684.13 | 28,019 |
| 08 Feb 2024 | 683.82 | 683.82 | 683.82 | 683.82 | 683.82 | 3,499 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 683.81 | 684.90 | 683.81 | 684.90 | 684.90 | 2,011 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 686.17 | 686.17 | 686.17 | 686.17 | 686.17 | 696 |
| 30 Jan 2024 | 685.48 | 685.48 | 682.83 | 682.83 | 682.83 | 1,949 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 676.98 | 676.98 | 674.65 | 674.65 | 674.65 | 532 |
| 23 Jan 2024 | 674.51 | 676.24 | 674.51 | 676.24 | 676.24 | 8,426 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 678.45 | 678.45 | 678.45 | 678.45 | 678.45 | 509 |
| 17 Jan 2024 | 680.10 | 680.10 | 680.10 | 680.10 | 680.10 | 200 |
| 16 Jan 2024 | 681.94 | 681.94 | 681.94 | 681.94 | 681.94 | 184 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 688.36 | 688.36 | 688.36 | 688.36 | 688.36 | 500 |
| 11 Jan 2024 | 683.04 | 683.04 | 683.04 | 683.04 | 683.04 | 500 |
| 10 Jan 2024 | 676.90 | 676.90 | 676.90 | 676.90 | 676.90 | 3,915 |
| 09 Jan 2024 | 673.57 | 673.57 | 673.57 | 673.57 | 673.57 | 96,206 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 679.61 | 679.61 | 679.61 | 679.61 | 679.61 | 4,203 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 691.72 | 691.72 | 691.44 | 691.44 | 691.44 | 29,007 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 687.18 | 687.18 | 686.97 | 686.97 | 686.97 | 1,273 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 684.93 | 685.25 | 684.93 | 685.25 | 685.25 | 3,095 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 685.05 | 685.05 | 685.05 | 685.05 | 685.05 | 3,500 |
| 13 Dec 2023 | 668.77 | 668.77 | 668.77 | 668.77 | 668.77 | 1,543 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 666.73 | 666.73 | 666.73 | 666.73 | 666.73 | 3,243 |
| 07 Dec 2023 | 670.40 | 670.40 | 670.40 | 670.40 | 670.40 | 51,725 |
| 06 Dec 2023 | 668.97 | 669.08 | 668.97 | 669.08 | 669.08 | 24,435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.