UK markets close in 20 minutes

iShares Trust - iShares J.P. Morgan USD Emerging Markets Bond ETF (0JHW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
89.14-0.47 (-0.52%)
As of 03:42PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202489.5689.5689.1489.1489.141,461
19 Jun 2024------
18 Jun 202489.2989.6189.2889.6189.61861,435
17 Jun 202489.2189.2188.7688.8188.811,545
14 Jun 202489.2989.3789.2089.2489.242,164
13 Jun 202489.5189.5189.2989.3289.3270
12 Jun 202489.3889.5289.2689.4989.49158
11 Jun 202488.6988.7288.4488.7088.702,691
10 Jun 202488.4288.4988.2388.4088.40299
07 Jun 202488.5188.9088.4688.5688.56613
06 Jun 202489.1389.1389.0289.1189.111,131
05 Jun 202488.9489.3188.9189.2689.26611
04 Jun 202489.0689.1588.9289.1389.135,406
03 Jun 202488.8588.9888.7588.9488.942,606
03 Jun 20240.362743 Dividend
31 May 202489.0189.0888.7588.7588.394,395
30 May 202488.5088.6888.4288.6888.3220,427
29 May 202488.2488.2487.9888.0187.65123
28 May 202488.8788.9188.4688.4688.101,674
24 May 202488.7588.9188.6988.9188.551,684
23 May 202489.1689.1688.6488.6488.28219
22 May 202489.1689.2889.1589.2288.862,839
21 May 202489.5589.5689.4589.4589.091,576
20 May 202489.3989.3989.3889.3989.02401
17 May 202489.3589.4389.2989.3288.96712
16 May 202489.9589.9589.6889.6889.31167
15 May 202489.4189.8489.4089.8389.46793
14 May 202488.7488.9088.7488.8688.50334
13 May 202488.7488.8388.7488.8088.44781
10 May 202488.6788.6888.5588.6188.251,660
09 May 202488.5988.7488.5888.7388.37377
08 May 202488.5288.6588.5288.6288.26514
07 May 202489.1889.1988.9888.9888.6110,660
03 May 202488.5488.6788.3188.5288.1615,511
02 May 202487.4587.5287.3387.5287.16258
01 May 202486.8887.0486.8586.9286.56340
01 May 20240.360577 Dividend
30 Apr 202488.0488.0487.5687.5886.865,533
29 Apr 202487.7688.0687.7688.0687.34140
26 Apr 202487.4487.6287.4087.5786.85739
25 Apr 202486.9487.2186.8387.0286.315,791
24 Apr 202487.6587.6587.3087.3886.666,301
23 Apr 202487.7188.1987.7088.0887.36826
22 Apr 202487.6287.9487.5687.9487.22666
19 Apr 202487.5887.5887.4887.4886.76127
18 Apr 202487.6587.6587.2387.2386.52365
17 Apr 202487.4387.4487.2287.2286.51229
16 Apr 202486.6486.7186.4386.6685.951,216
15 Apr 202487.6187.6386.8886.8886.17872
12 Apr 202488.2788.2788.0188.0187.29264
11 Apr 202488.2588.6188.0988.1787.4543
10 Apr 202489.3389.3389.0089.0088.27156
09 Apr 202489.6889.8589.6889.8089.0670
08 Apr 202488.3389.2888.3389.2488.51325
05 Apr 202488.7989.2788.7989.2488.51104
04 Apr 202489.4989.4989.3589.3588.62797
03 Apr 202489.0589.0588.5488.8588.1265,272
02 Apr 202488.3988.9088.3988.8588.121,345
01 Apr 20240.365554 Dividend
28 Mar 202490.0790.0789.8889.8988.79107
27 Mar 202489.9989.9989.6889.9288.82130
26 Mar 202489.7989.7989.6889.6888.58134
25 Mar 202489.6289.7289.6289.6888.582,274
22 Mar 202489.6189.9789.6089.9088.80170
21 Mar 202489.7889.7989.5189.5188.42116
20 Mar 202488.1389.1088.1388.7487.661,966
19 Mar 202488.5188.7988.5188.7987.70140
18 Mar 202488.3888.4488.3588.3587.271,558
15 Mar 202488.5188.5188.3088.3087.22149
14 Mar 202488.6588.8488.5888.5887.50252
13 Mar 202489.0989.0989.0089.0087.9196
12 Mar 202489.1289.1288.7988.8687.77263,824
11 Mar 202489.2589.2589.2389.2388.14802,026
08 Mar 202489.3489.3989.3489.3988.307
07 Mar 202489.0289.0288.9988.9987.901
06 Mar 202488.9588.9588.9588.9587.8622
05 Mar 202488.4888.4888.4688.4687.389
04 Mar 202488.2888.3388.2888.3387.257
01 Mar 202487.8788.2787.8788.2787.1929
01 Mar 20240.385713 Dividend
29 Feb 202488.3088.3888.2988.2986.83153
28 Feb 202487.9287.9687.8887.9586.50662
27 Feb 202487.9087.9287.8187.9286.47247
26 Feb 202488.3288.3788.0088.1586.693,078
23 Feb 202487.8388.0487.8387.9686.502,072
22 Feb 202487.1187.4687.1187.4085.95163,722
21 Feb 202487.3787.3987.1387.1385.6944
20 Feb 202487.1687.3187.1687.2385.793,225
19 Feb 2024------
16 Feb 202487.2787.3987.2187.3285.8890
15 Feb 202487.5887.6787.5487.6086.1524
14 Feb 202486.7986.9386.7886.9385.49144
13 Feb 202486.7586.8686.6786.7985.3525,985
12 Feb 202487.5587.6687.5387.6386.18794
09 Feb 202487.2287.2287.2287.2285.781,465
08 Feb 202487.4987.5787.4987.5786.13930
07 Feb 202487.5687.7387.5687.5686.113
06 Feb 202487.3087.6887.2887.6886.232
05 Feb 202487.2087.2086.8086.8485.404,860
02 Feb 202487.5587.7787.5287.5786.128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...