UK markets close in 6 hours 59 minutes

iShares, Inc. - iShares J.P. Morgan EM Corporate Bond ETF (0E3R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
43.72-0.46 (-1.05%)
As of 05:29PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.0043.7243.72330
12 Apr 2024------
11 Apr 202443.8743.8743.8743.8743.876
10 Apr 2024------
09 Apr 2024------
08 Apr 202444.1544.1544.1544.1544.15542
05 Apr 202444.1844.1844.1844.1844.181
04 Apr 202444.2644.2644.2644.2644.267
03 Apr 202444.1944.1944.1944.1944.192
02 Apr 202444.1644.1644.1644.1644.162
01 Apr 20240.186108 Dividend
28 Mar 202444.5544.5544.5544.5544.361
27 Mar 2024------
26 Mar 202444.4544.4544.4544.4544.265,202
25 Mar 202444.4644.4644.4644.4644.2733,058
22 Mar 2024------
21 Mar 2024------
20 Mar 202444.2644.2644.2644.2644.081
19 Mar 202444.2444.2644.2444.2644.086
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 202444.2644.3144.2644.3144.1217,950
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
01 Mar 20240.182203 Dividend
29 Feb 2024------
28 Feb 202444.1644.1644.1544.1543.971,501
27 Feb 202444.1344.1344.1344.1343.954
26 Feb 202444.2444.2444.2344.2344.0529
23 Feb 202444.2344.2344.2344.2344.052
22 Feb 202444.1344.1444.1344.1443.963
21 Feb 2024------
20 Feb 202444.1444.1444.1344.1343.953
19 Feb 2024------
16 Feb 202444.0344.0444.0344.0443.86653
15 Feb 202444.0944.0944.0944.0943.911
14 Feb 202443.9243.9243.9043.9143.7319
13 Feb 202443.9443.9443.9443.9443.762
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 202444.0144.0144.0144.0143.832
01 Feb 2024------
01 Feb 20240.17517 Dividend
31 Jan 2024------
30 Jan 202444.0944.0944.0944.0943.911
29 Jan 2024------
26 Jan 202443.8143.8743.8143.8743.6922
25 Jan 202444.0244.0344.0244.0343.856
24 Jan 202443.9443.9443.9343.9343.7522
23 Jan 2024------
22 Jan 202444.0144.0144.0144.0143.832
19 Jan 2024------
18 Jan 202443.9343.9343.9143.9143.7338
17 Jan 202443.9243.9243.9243.9243.743
16 Jan 202444.0744.0744.0744.0743.891
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 202443.8343.8343.8343.8343.651
08 Jan 202443.8943.9043.8943.9043.722
05 Jan 202443.9843.9843.9743.9743.784
04 Jan 202443.9643.9743.9643.9743.782
03 Jan 202443.8143.8743.8143.8743.684
02 Jan 202443.9543.9543.9543.9543.7720,860
29 Dec 202344.1744.1744.1744.1743.991
28 Dec 202344.1544.1544.1444.1443.962
27 Dec 202344.1844.1844.1844.1843.991
22 Dec 202343.9743.9743.9643.9743.7810
21 Dec 202343.9243.9243.9043.9043.727
20 Dec 202343.8143.8143.8143.8143.639
19 Dec 202343.7943.7943.7943.7943.611
18 Dec 202343.6843.6943.6843.6943.503
15 Dec 2023------
14 Dec 202343.6943.6943.6743.6743.4917
14 Dec 20230.198283 Dividend
13 Dec 2023------
12 Dec 202343.1543.1543.1343.1442.9624
11 Dec 202343.1743.1843.1743.1843.002
08 Dec 202343.2343.2343.2343.2343.052
07 Dec 2023------
06 Dec 202343.2443.2443.2443.2443.061
05 Dec 202343.0643.0943.0643.0942.915
04 Dec 202343.0143.0143.0143.0142.842
01 Dec 202343.1243.1243.1243.1242.941
01 Dec 20230.202364 Dividend
30 Nov 2023------
29 Nov 202343.0443.0443.0443.0442.862
28 Nov 202342.9242.9242.9242.9242.741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...