UK markets close in 6 hours 33 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
44.45-0.01 (-0.02%)
As of 04:29PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024------
26 Mar 202444.4544.4544.4544.4544.455,202
25 Mar 202444.4644.4644.4644.4644.4633,058
22 Mar 2024------
21 Mar 2024------
20 Mar 202444.2644.2644.2644.2644.261
19 Mar 202444.2444.2644.2444.2644.266
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 202444.2644.3144.2644.3144.3117,950
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
01 Mar 20240.182203 Dividend
29 Feb 2024------
28 Feb 202444.1644.1644.1544.1544.151,501
27 Feb 202444.1344.1344.1344.1344.134
26 Feb 202444.2444.2444.2344.2344.2329
23 Feb 202444.2344.2344.2344.2344.232
22 Feb 202444.1344.1444.1344.1444.143
21 Feb 2024------
20 Feb 202444.1444.1444.1344.1344.133
19 Feb 2024------
16 Feb 202444.0344.0444.0344.0444.04653
15 Feb 202444.0944.0944.0944.0944.091
14 Feb 202443.9243.9243.9043.9143.9119
13 Feb 202443.9443.9443.9443.9443.942
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 202444.0144.0144.0144.0144.012
01 Feb 2024------
01 Feb 20240.17517 Dividend
31 Jan 2024------
30 Jan 202444.0944.0944.0944.0944.091
29 Jan 2024------
26 Jan 202443.8143.8743.8143.8743.8722
25 Jan 202444.0244.0344.0244.0344.036
24 Jan 202443.9443.9443.9343.9343.9322
23 Jan 2024------
22 Jan 202444.0144.0144.0144.0144.012
19 Jan 2024------
18 Jan 202443.9343.9343.9143.9143.9138
17 Jan 202443.9243.9243.9243.9243.923
16 Jan 202444.0744.0744.0744.0744.071
15 Jan 2024------
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 202443.8343.8343.8343.8343.831
08 Jan 202443.8943.9043.8943.9043.902
05 Jan 202443.9843.9843.9743.9743.974
04 Jan 202443.9643.9743.9643.9743.972
03 Jan 202443.8143.8743.8143.8743.874
02 Jan 202443.9543.9543.9543.9543.9520,860
29 Dec 202344.1744.1744.1744.1744.171
28 Dec 202344.1544.1544.1444.1444.142
27 Dec 202344.1844.1844.1844.1844.181
22 Dec 202343.9743.9743.9643.9743.9710
21 Dec 202343.9243.9243.9043.9043.907
20 Dec 202343.8143.8143.8143.8143.819
19 Dec 202343.7943.7943.7943.7943.791
18 Dec 202343.6843.6943.6843.6943.693
15 Dec 2023------
14 Dec 202343.6943.6943.6743.6743.6717
14 Dec 20230.198283 Dividend
13 Dec 2023------
12 Dec 202343.1543.1543.1343.1443.1424
11 Dec 202343.1743.1843.1743.1843.182
08 Dec 202343.2343.2343.2343.2343.232
07 Dec 2023------
06 Dec 202343.2443.2443.2443.2443.241
05 Dec 202343.0643.0943.0643.0943.095
04 Dec 202343.0143.0143.0143.0143.012
01 Dec 202343.1243.1243.1243.1243.121
01 Dec 20230.202364 Dividend
30 Nov 2023------
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------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...