UK markets open in 3 hours 59 minutes

iShares JPMorgan $ EM Corp Bd ETF $ Dist (EMCR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
90.06+0.56 (+0.63%)
At close: 04:35PM BST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.000.000.0090.0690.06151,943
31 May 202489.9889.9889.3489.5089.502,766
30 May 202489.6589.6589.0789.4489.4411,531
29 May 202489.2889.4689.0589.0589.056,424
28 May 202489.4290.0189.1289.5789.5710,198
24 May 202490.1090.1089.3489.6289.62809
23 May 202489.5889.8389.2689.3689.3624,002
22 May 202490.1590.1589.4689.6289.622,574
21 May 202490.2090.2089.6389.6689.665,176
20 May 202490.1590.1589.4389.7089.708,959
17 May 202490.1890.1889.4689.4689.466,159
16 May 202490.3090.3089.1589.8089.8012,603
15 May 202489.7089.7189.1789.4789.479,016
14 May 202489.1089.4589.0489.1289.1212,489
13 May 202489.6689.6688.9289.2089.2042,947
10 May 202489.0589.3188.9089.0689.064,454
09 May 202488.8589.4288.8489.0589.05949
08 May 202489.5789.5788.8689.0489.0420,712
07 May 202488.9889.3088.9089.2189.2155,032
03 May 202489.0089.0688.4288.8788.876,561
02 May 202488.6588.6588.4188.5488.5423,739
01 May 202488.2288.2287.5088.0088.0059,904
30 Apr 202488.2988.6087.9988.1488.146,714
29 Apr 202488.6688.6688.0288.1588.15708
26 Apr 202488.5088.5087.8388.0288.0210,348
25 Apr 202488.6188.6187.8187.8187.8110,903
24 Apr 202488.2288.7787.9087.9887.987,523
23 Apr 202487.8088.5387.8088.3488.3413,969
22 Apr 202488.4888.4887.9488.0688.063,065
19 Apr 202488.3388.3388.1788.1788.17818
18 Apr 202488.1888.7388.0288.0388.035,011
17 Apr 202487.9488.2587.5188.1788.1715,259
16 Apr 202488.1488.3687.5887.8887.8821,157
15 Apr 202488.5988.5987.9188.3288.32277,557
12 Apr 202488.7888.7888.0488.3288.32281
11 Apr 202488.5388.8088.2388.2388.2319,956
10 Apr 202489.5989.5988.4888.4888.481,891
09 Apr 202489.3789.3788.9889.0389.031,964
08 Apr 202489.2789.2788.6788.9188.91214
05 Apr 202489.5989.5988.6789.0089.005,977
04 Apr 202488.9989.4388.9989.0789.072,045
03 Apr 202489.4089.4088.6488.8488.841,759
02 Apr 202488.4389.6088.4388.8188.8110,487
28 Mar 202489.6889.6889.0789.4289.421,557
27 Mar 202489.1289.2588.9589.0989.093,084
26 Mar 202489.0789.4789.0289.2089.20722
25 Mar 202489.5089.5188.9289.0289.021,850
22 Mar 202489.0489.1788.9089.0489.043,073
21 Mar 202489.0389.2788.8788.9288.923,297
20 Mar 202489.0089.3388.7188.7188.711,120
19 Mar 202488.6088.7688.6088.6188.6110,073
18 Mar 202488.2388.9888.2288.4088.403,746
15 Mar 202488.5388.9888.4288.4888.483,568
14 Mar 202488.7989.0788.5788.6388.6310,481
13 Mar 202489.3289.3288.6488.8488.842,732
12 Mar 202489.0089.3988.7288.7288.725,667
11 Mar 202489.3989.3988.7388.7388.731,040
08 Mar 202489.3389.3388.6688.7988.797,740
07 Mar 202488.8289.1088.5088.7988.79959
06 Mar 202489.0289.0288.3788.5488.547,617
05 Mar 202488.9988.9988.5588.7088.702,523
04 Mar 202488.9088.9488.3088.3088.30893
01 Mar 202488.4888.7888.3688.6688.6655,302
29 Feb 202487.9388.3487.9388.3288.323,902
28 Feb 202488.5788.5787.8388.1988.1913,107
27 Feb 202488.6588.6587.9788.0288.0213,624
26 Feb 202488.8188.8188.0288.0288.02546
23 Feb 202488.5288.5387.9988.0588.05922
22 Feb 202488.1188.4587.9987.9987.99697
21 Feb 202488.5388.5387.9188.1188.11723
20 Feb 202488.3988.3987.7587.8887.8815,853
19 Feb 202487.3188.0587.3087.6187.612,547
16 Feb 202487.9588.3287.9287.9687.962,720
15 Feb 202487.6188.0887.5487.8687.8616,952
14 Feb 202488.0388.0387.2887.7087.7021,557
13 Feb 202488.4288.4287.4487.6187.61413
12 Feb 202488.3388.3387.9087.9987.9918
09 Feb 202488.3188.3187.7887.8987.8912,939
08 Feb 202488.4588.4587.7687.8987.8958,997
07 Feb 202487.9288.1487.8388.0288.0260,804
06 Feb 202488.2788.2787.6587.9287.9213,978
05 Feb 202488.0088.2587.5087.6787.674,327
02 Feb 202488.3288.7287.6487.8587.85223,240
01 Feb 202488.5788.5787.9188.1988.191,982
31 Jan 202488.0988.1487.7387.8687.862,529
30 Jan 202488.0088.0087.5187.6087.60181
29 Jan 202487.5687.9987.3087.5687.565,328
26 Jan 202488.0088.0087.3887.5787.572,694
25 Jan 202487.4287.5287.3087.3487.3417,951
24 Jan 202487.9087.9087.5387.3987.39236
23 Jan 202487.8587.8687.1087.3887.385,011
22 Jan 202487.8587.8587.1387.3787.377,933
19 Jan 202487.7187.7186.9987.1287.12105
18 Jan 202487.6187.7087.2087.4287.427,303
17 Jan 202487.6687.6686.9487.1087.105,566
16 Jan 202488.0388.0387.3287.3987.396,230
15 Jan 202487.8187.9687.2487.8187.81876
12 Jan 202487.8187.9487.3787.8087.80377
11 Jan 202487.9887.9887.3487.3387.3326,103
10 Jan 202487.4387.5187.0087.3187.3184,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...