UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.94 -0.06 (-0.08%) GOLD FUTURES
2,316.30 +5.30 (+0.23%) DOW
38,229.41 +326.12 (+0.86%) Bitcoin GBP
47,346.34 +675.09 (+1.45%)
iShares J.P. Morgan $ EM Corp Bond UCITS ETF USD (Acc) (EMCA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.81 | 5.85 | 5.81 | 5.84 | 5.84 | 34,904 |
| 01 May 2024 | 5.81 | 5.83 | 5.80 | 5.81 | 5.81 | 41,983 |
| 30 Apr 2024 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | 377,364 |
| 29 Apr 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.84 | 2,071,438 |
| 26 Apr 2024 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 2,105,620 |
| 25 Apr 2024 | 5.83 | 5.83 | 5.80 | 5.81 | 5.81 | 50,751 |
| 24 Apr 2024 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 181,467 |
| 23 Apr 2024 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | 302,800 |
| 22 Apr 2024 | 5.81 | 5.83 | 5.81 | 5.82 | 5.82 | 161,386 |
| 19 Apr 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 327,403 |
| 18 Apr 2024 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | 571,673 |
| 17 Apr 2024 | 5.81 | 5.83 | 5.79 | 5.82 | 5.82 | 142,115 |
| 16 Apr 2024 | 5.84 | 5.84 | 5.80 | 5.81 | 5.81 | 770,370 |
| 15 Apr 2024 | 5.83 | 5.84 | 5.81 | 5.84 | 5.84 | 2,322,950 |
| 12 Apr 2024 | 5.83 | 5.86 | 5.83 | 5.84 | 5.84 | 152,406 |
| 11 Apr 2024 | 5.84 | 5.86 | 5.83 | 5.84 | 5.84 | 63,863 |
| 10 Apr 2024 | 5.89 | 5.90 | 5.82 | 5.86 | 5.86 | 245,328 |
| 09 Apr 2024 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | 291,969 |
| 08 Apr 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 755,873 |
| 05 Apr 2024 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | 581,821 |
| 04 Apr 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 90,340 |
| 03 Apr 2024 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 408,379 |
| 02 Apr 2024 | 5.93 | 5.93 | 5.86 | 5.87 | 5.87 | 409,867 |
| 28 Mar 2024 | 5.91 | 5.91 | 5.89 | 5.91 | 5.91 | 99,530 |
| 27 Mar 2024 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 86,489 |
| 26 Mar 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 356,371 |
| 25 Mar 2024 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | 626,974 |
| 22 Mar 2024 | 5.89 | 5.90 | 5.88 | 5.88 | 5.88 | 244,921 |
| 21 Mar 2024 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | 164,961 |
| 20 Mar 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 12,848 |
| 19 Mar 2024 | 5.84 | 5.87 | 5.84 | 5.86 | 5.86 | 62,842 |
| 18 Mar 2024 | 5.88 | 5.88 | 5.83 | 5.86 | 5.86 | 58,052 |
| 15 Mar 2024 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | 261,275 |
| 14 Mar 2024 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | 459,324 |
| 13 Mar 2024 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | 1,348,725 |
| 12 Mar 2024 | 5.88 | 5.89 | 5.86 | 5.88 | 5.88 | 256,404 |
| 11 Mar 2024 | 5.88 | 5.90 | 5.86 | 5.87 | 5.87 | 125,797 |
| 08 Mar 2024 | 5.87 | 5.91 | 5.87 | 5.88 | 5.88 | 185,978 |
| 07 Mar 2024 | 5.86 | 5.88 | 5.85 | 5.88 | 5.88 | 103,492 |
| 06 Mar 2024 | 5.86 | 5.87 | 5.84 | 5.87 | 5.87 | 97,128 |
| 05 Mar 2024 | 5.88 | 5.94 | 5.84 | 5.86 | 5.86 | 254,632 |
| 04 Mar 2024 | 5.88 | 5.88 | 5.83 | 5.86 | 5.86 | 345,983 |
| 01 Mar 2024 | 5.83 | 5.86 | 5.82 | 5.86 | 5.86 | 542,171 |
| 29 Feb 2024 | 5.81 | 5.84 | 5.81 | 5.83 | 5.83 | 171,599 |
| 28 Feb 2024 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | 254,664 |
| 27 Feb 2024 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 58,062 |
| 26 Feb 2024 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | 261,516 |
| 23 Feb 2024 | 5.80 | 5.84 | 5.80 | 5.83 | 5.83 | 474,570 |
| 22 Feb 2024 | 5.83 | 5.83 | 5.80 | 5.83 | 5.83 | 181,719 |
| 21 Feb 2024 | 5.83 | 5.83 | 5.81 | 5.82 | 5.82 | 219,121 |
| 20 Feb 2024 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 108,623 |
| 19 Feb 2024 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | 55,975 |
| 16 Feb 2024 | 5.81 | 5.83 | 5.79 | 5.81 | 5.81 | 152,307 |
| 15 Feb 2024 | 5.80 | 5.82 | 5.80 | 5.80 | 5.80 | 486,089 |
| 14 Feb 2024 | 5.79 | 5.81 | 5.78 | 5.80 | 5.80 | 35,147 |
| 13 Feb 2024 | 5.83 | 5.83 | 5.77 | 5.78 | 5.78 | 248,004 |
| 12 Feb 2024 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 108,559 |
| 09 Feb 2024 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | 536,309 |
| 08 Feb 2024 | 5.81 | 5.82 | 5.80 | 5.80 | 5.80 | 570,548 |
| 07 Feb 2024 | 5.81 | 5.83 | 5.81 | 5.81 | 5.81 | 197,657 |
| 06 Feb 2024 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 614,158 |
| 05 Feb 2024 | 5.81 | 5.82 | 5.79 | 5.80 | 5.80 | 126,732 |
| 02 Feb 2024 | 5.84 | 5.85 | 5.77 | 5.80 | 5.80 | 1,226,287 |
| 01 Feb 2024 | 5.83 | 5.85 | 5.81 | 5.85 | 5.85 | 742,067 |
| 31 Jan 2024 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | 129,699 |
| 30 Jan 2024 | 5.80 | 5.83 | 5.79 | 5.81 | 5.81 | 286,658 |
| 29 Jan 2024 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | 304,711 |
| 26 Jan 2024 | 5.79 | 5.80 | 5.77 | 5.80 | 5.80 | 128,458 |
| 25 Jan 2024 | 5.78 | 5.79 | 5.76 | 5.78 | 5.78 | 276,502 |
| 24 Jan 2024 | 5.81 | 5.81 | 5.77 | 5.79 | 5.79 | 493,539 |
| 23 Jan 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | 54,015 |
| 22 Jan 2024 | 5.77 | 5.79 | 5.76 | 5.77 | 5.77 | 214,943 |
| 19 Jan 2024 | 5.77 | 5.78 | 5.75 | 5.76 | 5.76 | 149,674 |
| 18 Jan 2024 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | 339,959 |
| 17 Jan 2024 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 89,727 |
| 16 Jan 2024 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | 429,566 |
| 15 Jan 2024 | 5.80 | 5.81 | 5.78 | 5.80 | 5.80 | 67,628 |
| 12 Jan 2024 | 5.80 | 5.81 | 5.78 | 5.79 | 5.79 | 656,761 |
| 11 Jan 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | 294,381 |
| 10 Jan 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 190,010 |
| 09 Jan 2024 | 5.76 | 5.77 | 5.74 | 5.77 | 5.77 | 130,281 |
| 08 Jan 2024 | 5.76 | 5.78 | 5.75 | 5.78 | 5.78 | 190,725 |
| 05 Jan 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 336,876 |
| 04 Jan 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | 375,758 |
| 03 Jan 2024 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 15,767 |
| 02 Jan 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 188,579 |
| 29 Dec 2023 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | 30,297 |
| 28 Dec 2023 | 5.80 | 5.82 | 5.80 | 5.81 | 5.81 | 644,564 |
| 27 Dec 2023 | 5.74 | 5.81 | 5.74 | 5.81 | 5.81 | 1,281,685 |
| 22 Dec 2023 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 16,000 |
| 21 Dec 2023 | 5.78 | 5.79 | 5.77 | 5.79 | 5.79 | 675,984 |
| 20 Dec 2023 | 5.80 | 5.80 | 5.76 | 5.78 | 5.78 | 410,755 |
| 19 Dec 2023 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 624,640 |
| 18 Dec 2023 | 5.76 | 5.77 | 5.74 | 5.76 | 5.76 | 605,113 |
| 15 Dec 2023 | 5.75 | 5.77 | 5.73 | 5.74 | 5.74 | 487,008 |
| 14 Dec 2023 | 5.76 | 5.76 | 5.71 | 5.75 | 5.75 | 622,414 |
| 13 Dec 2023 | 5.67 | 5.69 | 5.66 | 5.69 | 5.69 | 318,432 |
| 12 Dec 2023 | 5.68 | 5.68 | 5.65 | 5.67 | 5.67 | 523,961 |
| 11 Dec 2023 | 5.69 | 5.69 | 5.65 | 5.67 | 5.67 | 120,245 |
| 08 Dec 2023 | 5.68 | 5.68 | 5.65 | 5.67 | 5.67 | 80,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.