UK markets open in 1 hour 58 minutes
NIKKEI 225
37,713.69 -746.39 (-1.94%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,327.10 -11.30 (-0.48%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,594.82 -2,153.77 (-4.01%)
iShares J.P. Morgan ESG $ EM Bond UCITS ETF USD (Acc) (EMSA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | 20,688 |
| 23 Apr 2024 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | 161,245 |
| 22 Apr 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 49,729 |
| 19 Apr 2024 | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | 67,117 |
| 18 Apr 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 13,007 |
| 17 Apr 2024 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 170,012 |
| 16 Apr 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 43,120 |
| 15 Apr 2024 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 802,996 |
| 12 Apr 2024 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 56,033 |
| 11 Apr 2024 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | 17,646 |
| 10 Apr 2024 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | 10,094 |
| 09 Apr 2024 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 309,838 |
| 08 Apr 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 74,631 |
| 05 Apr 2024 | 5.33 | 5.34 | 5.32 | 5.34 | 5.34 | 177,294 |
| 04 Apr 2024 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 21,036 |
| 03 Apr 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | 297,031 |
| 02 Apr 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | 23,364 |
| 28 Mar 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 103,193 |
| 27 Mar 2024 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 32,471 |
| 26 Mar 2024 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | 14,455 |
| 25 Mar 2024 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 31,516 |
| 22 Mar 2024 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 42,295 |
| 21 Mar 2024 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 87,163 |
| 20 Mar 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 5,180 |
| 19 Mar 2024 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 58,302 |
| 18 Mar 2024 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 8,734 |
| 15 Mar 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 851,060 |
| 14 Mar 2024 | 5.32 | 5.32 | 5.28 | 5.29 | 5.29 | 526,885 |
| 13 Mar 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 87,266 |
| 12 Mar 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 10,708 |
| 11 Mar 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 3,407 |
| 08 Mar 2024 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 41,668 |
| 07 Mar 2024 | 5.30 | 5.33 | 5.29 | 5.31 | 5.31 | 26,415 |
| 06 Mar 2024 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 60,351 |
| 05 Mar 2024 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 180,754 |
| 04 Mar 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 36,164 |
| 01 Mar 2024 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | 23,766 |
| 29 Feb 2024 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 67,555 |
| 28 Feb 2024 | 5.21 | 5.23 | 5.21 | 5.22 | 5.22 | 281,309 |
| 27 Feb 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 72,052 |
| 26 Feb 2024 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 9,926 |
| 23 Feb 2024 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | 26,995 |
| 22 Feb 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 13,021 |
| 21 Feb 2024 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 17,902 |
| 20 Feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 68,153 |
| 19 Feb 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 11,515 |
| 16 Feb 2024 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | 122,602 |
| 15 Feb 2024 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | 48,052 |
| 14 Feb 2024 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 245,405 |
| 13 Feb 2024 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | 115,809 |
| 12 Feb 2024 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 141,016 |
| 09 Feb 2024 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | 79,208 |
| 08 Feb 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 94,783 |
| 07 Feb 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 16,545 |
| 06 Feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 30,651 |
| 05 Feb 2024 | 5.20 | 5.21 | 5.17 | 5.18 | 5.18 | 9,553 |
| 02 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | 125,470 |
| 01 Feb 2024 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 107,700 |
| 31 Jan 2024 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 12,248 |
| 30 Jan 2024 | 5.20 | 5.22 | 5.19 | 5.21 | 5.21 | 89,140 |
| 29 Jan 2024 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | 97,299 |
| 26 Jan 2024 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | 90,691 |
| 25 Jan 2024 | 5.15 | 5.20 | 5.14 | 5.17 | 5.17 | 102,098 |
| 24 Jan 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 2,211 |
| 23 Jan 2024 | 5.17 | 5.18 | 5.14 | 5.15 | 5.15 | 111,788 |
| 22 Jan 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 165,720 |
| 19 Jan 2024 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | 54,928 |
| 18 Jan 2024 | 5.20 | 5.21 | 5.18 | 5.19 | 5.19 | 20,294 |
| 17 Jan 2024 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 95,695 |
| 16 Jan 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 36,626 |
| 15 Jan 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 35,250 |
| 12 Jan 2024 | 5.23 | 5.25 | 5.22 | 5.24 | 5.24 | 50,620 |
| 11 Jan 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 48,728 |
| 10 Jan 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 28,675 |
| 09 Jan 2024 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | 94,689 |
| 08 Jan 2024 | 5.16 | 5.18 | 5.15 | 5.18 | 5.18 | 23,223 |
| 05 Jan 2024 | 5.17 | 5.20 | 5.15 | 5.19 | 5.19 | 144,904 |
| 04 Jan 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 74,256 |
| 03 Jan 2024 | 5.20 | 5.24 | 5.19 | 5.19 | 5.19 | 44,194 |
| 02 Jan 2024 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 3,666 |
| 29 Dec 2023 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 33,171 |
| 28 Dec 2023 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 37,048 |
| 27 Dec 2023 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | 8,893 |
| 22 Dec 2023 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 36,169 |
| 21 Dec 2023 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 99,847 |
| 20 Dec 2023 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 404,944 |
| 19 Dec 2023 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 10,656 |
| 18 Dec 2023 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 3,562 |
| 15 Dec 2023 | 5.27 | 5.27 | 5.24 | 5.27 | 5.27 | 50,381 |
| 14 Dec 2023 | 5.25 | 5.27 | 5.24 | 5.27 | 5.27 | 429,126 |
| 13 Dec 2023 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | 17,387 |
| 12 Dec 2023 | 5.13 | 5.14 | 5.12 | 5.12 | 5.12 | 47,546 |
| 11 Dec 2023 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | 10,196 |
| 08 Dec 2023 | 5.13 | 5.15 | 5.13 | 5.12 | 5.12 | 1,400 |
| 07 Dec 2023 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 15,233 |
| 06 Dec 2023 | 5.14 | 5.16 | 5.13 | 5.15 | 5.15 | 119,929 |
| 05 Dec 2023 | 5.08 | 5.14 | 5.08 | 5.12 | 5.12 | 54,510 |
| 04 Dec 2023 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | 38,184 |
| 01 Dec 2023 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 6,546 |
| 30 Nov 2023 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 16,362 |
| *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.