How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

43.04

+0.12

(+0.28%)

At close: 04:05PM GMT

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	43.04	43.04	43.04	43.04	43.04	2
28 Nov 2023	42.92	42.92	42.92	42.92	42.92	1
27 Nov 2023	42.77	42.79	42.77	42.79	42.79	4
24 Nov 2023	42.64	42.71	42.64	42.71	42.71	5,931
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	-	-	-	-	-	-
21 Nov 2023	-	-	-	-	-	-
20 Nov 2023	42.50	42.50	42.50	42.50	42.50	10
17 Nov 2023	-	-	-	-	-	-
16 Nov 2023	-	-	-	-	-	-
15 Nov 2023	-	-	-	-	-	-
14 Nov 2023	-	-	-	-	-	-
13 Nov 2023	-	-	-	-	-	-
10 Nov 2023	-	-	-	-	-	-
09 Nov 2023	42.08	42.08	42.08	42.08	42.08	1
08 Nov 2023	41.98	41.98	41.92	41.94	41.94	6
07 Nov 2023	-	-	-	-	-	-
06 Nov 2023	41.89	41.90	41.89	41.90	41.90	6
03 Nov 2023	-	-	-	-	-	-
02 Nov 2023	-	-	-	-	-	-
01 Nov 2023	-	-	-	-	-	-
01 Nov 2023	0.182737 Dividend
31 Oct 2023	41.56	41.56	41.55	41.55	41.36	7
30 Oct 2023	-	-	-	-	-	-
27 Oct 2023	41.58	41.59	41.58	41.59	41.41	5,326
26 Oct 2023	41.52	41.52	41.52	41.52	41.34	2
25 Oct 2023	-	-	-	-	-	-
24 Oct 2023	-	-	-	-	-	-
23 Oct 2023	41.47	41.50	41.47	41.50	41.31	20
20 Oct 2023	41.44	41.44	41.44	41.44	41.26	1
19 Oct 2023	-	-	-	-	-	-
18 Oct 2023	-	-	-	-	-	-
17 Oct 2023	-	-	-	-	-	-
16 Oct 2023	41.80	41.80	41.80	41.80	41.62	1
13 Oct 2023	-	-	-	-	-	-
12 Oct 2023	-	-	-	-	-	-
11 Oct 2023	41.88	41.88	41.88	41.88	41.70	2
10 Oct 2023	41.95	41.95	41.95	41.95	41.77	1
09 Oct 2023	41.77	41.77	41.77	41.77	41.59	5
06 Oct 2023	41.66	41.66	41.66	41.66	41.48	2
05 Oct 2023	41.83	41.83	41.83	41.83	41.65	5
04 Oct 2023	-	-	-	-	-	-
03 Oct 2023	41.76	41.76	41.76	41.76	41.58	4
02 Oct 2023	42.08	42.08	42.08	42.08	41.89	1
29 Sept 2023	42.32	42.32	42.32	42.32	42.13	1
28 Sept 2023	42.14	42.14	42.14	42.14	41.95	65
27 Sept 2023	42.29	42.29	42.29	42.29	42.10	1
26 Sept 2023	42.35	42.35	42.35	42.35	42.17	2
25 Sept 2023	42.40	42.40	42.40	42.40	42.21	18
22 Sept 2023	42.54	42.54	42.54	42.54	42.35	2
21 Sept 2023	42.38	42.38	42.38	42.38	42.19	2
20 Sept 2023	42.72	42.72	42.72	42.72	42.53	2
19 Sept 2023	42.66	42.66	42.66	42.66	42.47	1
18 Sept 2023	42.68	42.68	42.68	42.68	42.49	1
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	42.63	42.63	42.63	42.63	42.45	12
11 Sept 2023	42.62	42.62	42.62	42.62	42.43	6
08 Sept 2023	42.70	42.70	42.70	42.70	42.51	2
07 Sept 2023	42.60	42.60	42.60	42.60	42.42	1,500
06 Sept 2023	-	-	-	-	-	-
05 Sept 2023	42.58	42.60	42.58	42.60	42.42	37
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	-	-	-	-	-	-
01 Sept 2023	0.184454 Dividend
31 Aug 2023	-	-	-	-	-	-
30 Aug 2023	-	-	-	-	-	-
29 Aug 2023	42.90	42.90	42.90	42.90	42.71	2
25 Aug 2023	42.65	42.65	42.65	42.65	42.47	1
24 Aug 2023	-	-	-	-	-	-
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	42.48	42.48	42.48	42.48	42.29	3
21 Aug 2023	-	-	-	-	-	-
18 Aug 2023	-	-	-	-	-	-
17 Aug 2023	-	-	-	-	-	-
16 Aug 2023	42.76	42.76	42.76	42.76	42.57	2
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	-	-	-	-	-	-
11 Aug 2023	-	-	-	-	-	-
10 Aug 2023	43.23	43.23	43.23	43.23	43.04	1
09 Aug 2023	43.18	43.18	43.18	43.18	42.99	3,000
08 Aug 2023	43.18	43.18	43.18	43.18	42.99	7
07 Aug 2023	43.16	43.16	43.16	43.16	42.97	5
04 Aug 2023	43.20	43.20	43.20	43.20	43.01	7
03 Aug 2023	42.90	42.90	42.90	42.90	42.71	1
02 Aug 2023	43.24	43.24	43.24	43.24	43.05	2,600
01 Aug 2023	43.24	43.24	43.24	43.24	43.05	4
01 Aug 2023	0.18582 Dividend
31 Jul 2023	-	-	-	-	-	-
28 Jul 2023	-	-	-	-	-	-
27 Jul 2023	43.40	43.40	43.34	43.34	43.15	52
26 Jul 2023	43.41	43.41	43.41	43.41	43.22	3
25 Jul 2023	-	-	-	-	-	-
24 Jul 2023	43.47	43.47	43.47	43.47	43.28	10
21 Jul 2023	43.44	43.44	43.44	43.44	43.25	2
20 Jul 2023	-	-	-	-	-	-
19 Jul 2023	-	-	-	-	-	-
18 Jul 2023	43.39	43.43	43.39	43.43	43.23	134
17 Jul 2023	43.27	43.29	43.27	43.29	43.10	98
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,334.73+13.51(+0.04%)

HANG SENG17,029.50+36.06(+0.21%)

CRUDE OIL77.78-0.08(-0.10%)

GOLD FUTURES2,066.20-0.90(-0.04%)

DOW35,430.42+13.44(+0.04%)

Bitcoin GBP29,956.25+87.93(+0.29%)

How to protect yourself from scams this Christmas

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

NIKKEI 225
33,334.73
+13.51(+0.04%)

HANG SENG
17,029.50
+36.06(+0.21%)

CRUDE OIL
77.78
-0.08(-0.10%)

GOLD FUTURES
2,066.20
-0.90(-0.04%)

DOW
35,430.42
+13.44(+0.04%)

Bitcoin GBP
29,956.25
+87.93(+0.29%)