UK markets open in 3 hours 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202343.0443.0443.0443.0443.042
28 Nov 202342.9242.9242.9242.9242.921
27 Nov 202342.7742.7942.7742.7942.794
24 Nov 202342.6442.7142.6442.7142.715,931
23 Nov 2023------
22 Nov 2023------
21 Nov 2023------
20 Nov 202342.5042.5042.5042.5042.5010
17 Nov 2023------
16 Nov 2023------
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 202342.0842.0842.0842.0842.081
08 Nov 202341.9841.9841.9241.9441.946
07 Nov 2023------
06 Nov 202341.8941.9041.8941.9041.906
03 Nov 2023------
02 Nov 2023------
01 Nov 2023------
01 Nov 20230.182737 Dividend
31 Oct 202341.5641.5641.5541.5541.367
30 Oct 2023------
27 Oct 202341.5841.5941.5841.5941.415,326
26 Oct 202341.5241.5241.5241.5241.342
25 Oct 2023------
24 Oct 2023------
23 Oct 202341.4741.5041.4741.5041.3120
20 Oct 202341.4441.4441.4441.4441.261
19 Oct 2023------
18 Oct 2023------
17 Oct 2023------
16 Oct 202341.8041.8041.8041.8041.621
13 Oct 2023------
12 Oct 2023------
11 Oct 202341.8841.8841.8841.8841.702
10 Oct 202341.9541.9541.9541.9541.771
09 Oct 202341.7741.7741.7741.7741.595
06 Oct 202341.6641.6641.6641.6641.482
05 Oct 202341.8341.8341.8341.8341.655
04 Oct 2023------
03 Oct 202341.7641.7641.7641.7641.584
02 Oct 202342.0842.0842.0842.0841.891
29 Sept 202342.3242.3242.3242.3242.131
28 Sept 202342.1442.1442.1442.1441.9565
27 Sept 202342.2942.2942.2942.2942.101
26 Sept 202342.3542.3542.3542.3542.172
25 Sept 202342.4042.4042.4042.4042.2118
22 Sept 202342.5442.5442.5442.5442.352
21 Sept 202342.3842.3842.3842.3842.192
20 Sept 202342.7242.7242.7242.7242.532
19 Sept 202342.6642.6642.6642.6642.471
18 Sept 202342.6842.6842.6842.6842.491
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 202342.6342.6342.6342.6342.4512
11 Sept 202342.6242.6242.6242.6242.436
08 Sept 202342.7042.7042.7042.7042.512
07 Sept 202342.6042.6042.6042.6042.421,500
06 Sept 2023------
05 Sept 202342.5842.6042.5842.6042.4237
04 Sept 2023------
01 Sept 2023------
01 Sept 20230.184454 Dividend
31 Aug 2023------
30 Aug 2023------
29 Aug 202342.9042.9042.9042.9042.712
25 Aug 202342.6542.6542.6542.6542.471
24 Aug 2023------
23 Aug 2023------
22 Aug 202342.4842.4842.4842.4842.293
21 Aug 2023------
18 Aug 2023------
17 Aug 2023------
16 Aug 202342.7642.7642.7642.7642.572
15 Aug 2023------
14 Aug 2023------
11 Aug 2023------
10 Aug 202343.2343.2343.2343.2343.041
09 Aug 202343.1843.1843.1843.1842.993,000
08 Aug 202343.1843.1843.1843.1842.997
07 Aug 202343.1643.1643.1643.1642.975
04 Aug 202343.2043.2043.2043.2043.017
03 Aug 202342.9042.9042.9042.9042.711
02 Aug 202343.2443.2443.2443.2443.052,600
01 Aug 202343.2443.2443.2443.2443.054
01 Aug 20230.18582 Dividend
31 Jul 2023------
28 Jul 2023------
27 Jul 202343.4043.4043.3443.3443.1552
26 Jul 202343.4143.4143.4143.4143.223
25 Jul 2023------
24 Jul 202343.4743.4743.4743.4743.2810
21 Jul 202343.4443.4443.4443.4443.252
20 Jul 2023------
19 Jul 2023------
18 Jul 202343.3943.4343.3943.4343.23134
17 Jul 202343.2743.2943.2743.2943.1098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...