Mail

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

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	43.12	43.12	43.12	43.12	43.12	10
07 Jun 2023	43.05	43.05	43.05	43.05	43.05	3
06 Jun 2023	43.07	43.08	43.04	43.07	43.07	77
05 Jun 2023	-	-	-	-	-	-
02 Jun 2023	-	-	-	-	-	-
01 Jun 2023	43.14	43.14	43.14	43.14	43.14	2
01 Jun 2023	0.157955 Dividend
31 May 2023	43.08	43.08	43.08	43.08	42.92	2
30 May 2023	43.06	43.06	43.06	43.06	42.90	2
26 May 2023	42.73	42.73	42.73	42.73	42.57	2
25 May 2023	42.92	42.92	42.92	42.92	42.76	1
24 May 2023	43.05	43.05	43.05	43.05	42.89	1
23 May 2023	43.11	43.11	43.11	43.11	42.95	136
22 May 2023	-	-	-	-	-	-
19 May 2023	-	-	-	-	-	-
18 May 2023	43.07	43.07	43.07	43.07	42.91	2
17 May 2023	43.21	43.21	43.21	43.21	43.05	1
16 May 2023	-	-	-	-	-	-
15 May 2023	43.40	43.40	43.40	43.40	43.24	2
12 May 2023	43.33	43.35	43.33	43.35	43.19	29
11 May 2023	43.58	43.58	43.58	43.58	43.42	3
10 May 2023	43.45	43.45	43.45	43.45	43.29	5
09 May 2023	-	-	-	-	-	-
05 May 2023	-	-	-	-	-	-
04 May 2023	43.55	43.55	43.55	43.55	43.39	1
03 May 2023	43.59	43.59	43.57	43.58	43.42	97
02 May 2023	43.32	43.32	43.32	43.32	43.16	8
01 May 2023	0.165433 Dividend
28 Apr 2023	43.61	43.61	43.61	43.61	43.29	6
27 Apr 2023	43.45	43.45	43.39	43.41	43.09	22,626
26 Apr 2023	43.68	43.68	43.61	43.61	43.29	43
25 Apr 2023	43.66	43.66	43.66	43.66	43.33	4
24 Apr 2023	-	-	-	-	-	-
21 Apr 2023	-	-	-	-	-	-
20 Apr 2023	-	-	-	-	-	-
19 Apr 2023	43.48	43.48	43.48	43.48	43.16	354
18 Apr 2023	-	-	-	-	-	-
17 Apr 2023	43.57	43.57	43.56	43.56	43.24	59
14 Apr 2023	43.54	43.54	43.54	43.54	43.22	10
13 Apr 2023	43.78	43.78	43.69	43.69	43.36	130
12 Apr 2023	-	-	-	-	-	-
11 Apr 2023	43.50	43.50	43.50	43.50	43.18	6
06 Apr 2023	43.56	43.56	43.56	43.56	43.24	2
05 Apr 2023	43.67	43.67	43.67	43.67	43.34	7
04 Apr 2023	43.46	43.46	43.45	43.45	43.12	29
03 Apr 2023	43.41	43.46	43.41	43.46	43.13	33
31 Mar 2023	43.53	43.53	43.53	43.53	43.21	5
30 Mar 2023	43.24	43.34	43.24	43.34	43.02	83
29 Mar 2023	43.18	43.18	43.18	43.18	42.86	8
28 Mar 2023	43.21	43.21	43.21	43.21	42.89	7
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	43.33	43.33	43.33	43.33	43.01	5
23 Mar 2023	43.43	43.43	43.43	43.43	43.11	1
22 Mar 2023	43.11	43.11	43.11	43.11	42.79	1
21 Mar 2023	42.93	42.93	42.93	42.93	42.61	1
20 Mar 2023	42.99	42.99	42.99	42.99	42.67	1
17 Mar 2023	-	-	-	-	-	-
16 Mar 2023	43.15	43.15	43.13	43.13	42.81	10,183
15 Mar 2023	43.09	43.10	43.09	43.10	42.78	7
14 Mar 2023	43.16	43.16	43.16	43.16	42.84	1
13 Mar 2023	43.21	43.21	43.21	43.21	42.89	10
10 Mar 2023	43.16	43.24	43.16	43.24	42.92	11
09 Mar 2023	43.00	43.05	43.00	43.05	42.73	14
08 Mar 2023	43.20	43.20	43.20	43.20	42.88	40
07 Mar 2023	43.16	43.16	43.15	43.15	42.83	14
06 Mar 2023	43.29	43.29	43.23	43.23	42.91	100
03 Mar 2023	43.03	43.03	43.03	43.03	42.71	36
02 Mar 2023	42.81	42.86	42.81	42.86	42.54	31
01 Mar 2023	-	-	-	-	-	-
28 Feb 2023	43.23	43.23	43.23	43.23	42.91	3
27 Feb 2023	43.20	43.20	43.20	43.20	42.88	10
24 Feb 2023	43.09	43.09	43.09	43.09	42.77	3
23 Feb 2023	43.29	43.29	43.29	43.29	42.96	1
22 Feb 2023	-	-	-	-	-	-
21 Feb 2023	-	-	-	-	-	-
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	-	-	-	-	-	-
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	-	-	-	-	-	-
10 Feb 2023	-	-	-	-	-	-
09 Feb 2023	-	-	-	-	-	-
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	44.03	44.03	44.03	44.03	43.70	1
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	-	-	-	-	-	-
02 Feb 2023	-	-	-	-	-	-
01 Feb 2023	44.16	44.16	44.16	44.16	43.83	36,100
31 Jan 2023	44.17	44.17	44.17	44.17	43.84	6
30 Jan 2023	44.13	44.13	44.13	44.13	43.80	413
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	-	-	-	-	-	-
24 Jan 2023	-	-	-	-	-	-
23 Jan 2023	-	-	-	-	-	-
20 Jan 2023	-	-	-	-	-	-
19 Jan 2023	-	-	-	-	-	-
18 Jan 2023	-	-	-	-	-	-
17 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...