UK markets closed

iShares J.P. Morgan $ EM Corp Bond UCITS ETF USD (Dist) (EMCP.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
71.28+0.08 (+0.11%)
At close: 04:35PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202471.5271.5271.2471.2871.28140
08 May 202471.3671.3671.3671.2071.201,256
07 May 202471.0171.2471.0171.0771.07224
03 May 202470.8670.8670.6070.7570.75432
02 May 202470.5670.5670.5670.7370.73910
01 May 202470.5870.7670.3270.4370.431,390
30 Apr 202470.3970.3970.3970.2670.2671
29 Apr 202470.7770.8070.5070.3370.33366
26 Apr 202470.5670.6970.4170.7470.743,180
25 Apr 202470.3570.4570.3370.4370.4363
24 Apr 202471.2971.2971.2970.7970.797
23 Apr 202471.3771.3871.0271.0471.0461
22 Apr 202471.2471.4371.2371.3971.39313
19 Apr 202470.8670.9270.5970.9370.93296
18 Apr 202470.7670.7670.7670.6670.662
17 Apr 202470.7970.8470.7470.7670.7680
16 Apr 202470.7070.7070.5170.6970.69627
15 Apr 202470.7570.8170.6470.6470.64337
12 Apr 202470.9270.9270.9271.0771.07100
11 Apr 202470.5570.5570.5570.5570.55-
10 Apr 202470.3670.4770.3070.5870.58283
09 Apr 202470.1270.1370.1270.3770.3752
08 Apr 202470.2770.4370.2770.2870.28124
05 Apr 202470.3670.5370.3670.4370.43405
04 Apr 202470.2570.3370.2570.3470.34330
03 Apr 202470.6170.8270.3670.4370.43442
02 Apr 202470.9070.9170.7370.6670.661,074
28 Mar 202470.6170.6170.6170.6470.641
27 Mar 202470.5770.7270.5770.6470.64426
26 Mar 202470.5470.5470.5470.5470.54-
25 Mar 202470.7770.7770.7770.4370.43176
22 Mar 202470.6870.6870.6870.6870.68-
21 Mar 202470.2970.2970.2970.2970.29-
20 Mar 202469.9069.9069.9069.9069.90-
19 Mar 202469.5469.7269.5469.7469.7415
18 Mar 202469.6069.6069.6069.6069.60-
15 Mar 202469.5169.5469.5169.5569.5548
14 Mar 202469.2769.2769.2769.5769.5766
13 Mar 202469.4169.4169.4169.4269.42178
12 Mar 202469.5369.5369.5369.4769.47115
11 Mar 202469.5169.5469.1069.3669.361,005
08 Mar 202469.2669.5168.9669.1169.11395
07 Mar 202469.3969.3969.3969.3969.39-
06 Mar 202469.4969.6769.4969.5969.5965
05 Mar 202469.5069.6769.5069.6069.60379
04 Mar 202469.8469.8469.8469.7069.70429
01 Mar 202470.0070.3369.9570.0770.071,820
29 Feb 202469.8969.8969.8969.8969.89-
28 Feb 202469.6569.8769.5669.5669.5611
27 Feb 202469.3969.3969.3869.3469.34583
26 Feb 202469.5469.5469.5469.5469.54-
23 Feb 202469.4469.4869.4469.4869.4864
22 Feb 202469.8369.8369.8369.7469.74105
21 Feb 202469.7469.7469.7469.7469.74-
20 Feb 202469.3469.3469.3469.5769.574
19 Feb 202469.5569.5669.5569.6869.68262
16 Feb 202469.7869.7869.7869.7869.78-
15 Feb 202469.7969.7969.7869.8969.89298
14 Feb 202469.9269.9969.9269.8969.89348
13 Feb 202469.5469.5469.5469.5469.54-
12 Feb 202469.6169.7769.6069.7169.7110
09 Feb 202469.5169.5169.5069.5769.57227
08 Feb 202469.7869.7869.5869.5869.58174
07 Feb 202469.6469.7669.6269.6269.62227
06 Feb 202470.0070.0369.9669.9669.9640
05 Feb 202469.9970.0969.5170.0970.09389
02 Feb 202469.1269.4569.0969.4569.45921
01 Feb 202469.5169.6869.3869.3869.381,093
31 Jan 202469.1769.3169.1369.3169.31619
30 Jan 202469.4769.4769.1969.4169.41102
29 Jan 202469.0569.2369.0569.2369.23275
26 Jan 202468.8068.9568.7768.9468.94542
25 Jan 202468.8368.8368.8368.8368.83-
24 Jan 202468.5968.5968.5968.5968.59-
23 Jan 202468.9468.9468.9468.9468.94-
22 Jan 202468.6568.8768.6368.6368.63215
19 Jan 202468.9868.9868.9768.8868.88727
18 Jan 202469.1269.1368.9468.9968.99269
17 Jan 202469.0069.0068.6968.8668.86199
16 Jan 202469.1469.2269.0069.0069.00425
15 Jan 202468.8668.8668.8668.8668.86-
12 Jan 202468.7968.7968.7968.7968.79-
11 Jan 202468.6268.6268.6268.7168.716
10 Jan 202468.6468.6468.6468.6468.64-
09 Jan 202468.5968.5968.5968.5968.59-
08 Jan 202468.4468.4468.4468.4468.44-
05 Jan 202468.5168.5168.5168.5168.51-
04 Jan 202469.1169.1168.8568.7468.7458
03 Jan 202469.0369.2669.0069.0669.0627
02 Jan 202469.0069.3768.6269.2969.29143
29 Dec 202369.0469.0469.0468.8368.831
28 Dec 202368.9768.9768.9768.9668.9677
27 Dec 202368.5868.5868.5868.5868.58-
22 Dec 202368.7468.7468.7468.7468.74-
21 Dec 202369.0969.0969.0969.0969.09-
20 Dec 202368.9668.9668.9668.9668.96-
19 Dec 202368.4468.4468.4468.4468.44-
18 Dec 202368.8468.8468.8468.8468.84-
15 Dec 202368.4668.4668.4668.5868.5872
14 Dec 202368.2568.2568.2568.2568.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...