iShares JP Morgan $ EM Bd ETF USD Acc (JPEA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:11AM BST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 202,673 |
| 04 Jun 2024 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 546,267 |
| 03 Jun 2024 | 5.48 | 5.50 | 5.47 | 5.49 | 5.49 | 663,884 |
| 31 May 2024 | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | 98,715 |
| 30 May 2024 | 5.43 | 5.45 | 5.42 | 5.45 | 5.45 | 343,792 |
| 29 May 2024 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | 167,544 |
| 28 May 2024 | 5.46 | 5.48 | 5.45 | 5.46 | 5.46 | 294,842 |
| 24 May 2024 | 5.43 | 5.47 | 5.43 | 5.47 | 5.47 | 603,296 |
| 23 May 2024 | 5.49 | 5.50 | 5.45 | 5.45 | 5.45 | 53,441 |
| 22 May 2024 | 5.53 | 5.53 | 5.48 | 5.49 | 5.49 | 142,818 |
| 21 May 2024 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 407,418 |
| 20 May 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 397,318 |
| 17 May 2024 | 5.51 | 5.52 | 5.49 | 5.49 | 5.49 | 164,973 |
| 16 May 2024 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | 76,647 |
| 15 May 2024 | 5.48 | 5.51 | 5.47 | 5.51 | 5.51 | 83,105 |
| 14 May 2024 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | 147,449 |
| 13 May 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 206,351 |
| 10 May 2024 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | 110,764 |
| 09 May 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 865,187 |
| 08 May 2024 | 5.46 | 5.47 | 5.44 | 5.45 | 5.45 | 385,829 |
| 07 May 2024 | 5.44 | 5.49 | 5.44 | 5.47 | 5.47 | 282,724 |
| 03 May 2024 | 5.39 | 5.45 | 5.38 | 5.44 | 5.44 | 297,021 |
| 02 May 2024 | 5.37 | 5.39 | 5.36 | 5.38 | 5.38 | 342,258 |
| 01 May 2024 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 1,511,642 |
| 30 Apr 2024 | 5.39 | 5.39 | 5.35 | 5.36 | 5.36 | 2,582,553 |
| 29 Apr 2024 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | 277,898 |
| 26 Apr 2024 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 1,438,920 |
| 25 Apr 2024 | 5.34 | 5.36 | 5.32 | 5.33 | 5.33 | 145,477 |
| 24 Apr 2024 | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | 607,815 |
| 23 Apr 2024 | 5.38 | 5.40 | 5.36 | 5.39 | 5.39 | 471,044 |
| 22 Apr 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 515,465 |
| 19 Apr 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 433,945 |
| 18 Apr 2024 | 5.37 | 5.37 | 5.33 | 5.35 | 5.35 | 1,142,618 |
| 17 Apr 2024 | 5.31 | 5.35 | 5.31 | 5.34 | 5.34 | 1,303,963 |
| 16 Apr 2024 | 5.33 | 5.34 | 5.29 | 5.30 | 5.30 | 1,329,114 |
| 15 Apr 2024 | 5.39 | 5.39 | 5.32 | 5.34 | 5.34 | 2,324,830 |
| 12 Apr 2024 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | 2,184,257 |
| 11 Apr 2024 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | 1,099,278 |
| 10 Apr 2024 | 5.50 | 5.51 | 5.43 | 5.44 | 5.44 | 983,119 |
| 09 Apr 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 874,911 |
| 08 Apr 2024 | 5.46 | 5.46 | 5.44 | 5.46 | 5.46 | 840,987 |
| 05 Apr 2024 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | 1,550,264 |
| 04 Apr 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 913,953 |
| 03 Apr 2024 | 5.43 | 5.45 | 5.42 | 5.44 | 5.44 | 1,129,895 |
| 02 Apr 2024 | 5.49 | 5.49 | 5.41 | 5.44 | 5.44 | 2,016,721 |
| 28 Mar 2024 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 1,524,474 |
| 27 Mar 2024 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | 141,360 |
| 26 Mar 2024 | 5.47 | 5.49 | 5.46 | 5.47 | 5.47 | 2,164,866 |
| 25 Mar 2024 | 5.48 | 5.49 | 5.46 | 5.47 | 5.47 | 250,065 |
| 22 Mar 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 357,495 |
| 21 Mar 2024 | 5.46 | 5.48 | 5.45 | 5.46 | 5.46 | 1,244,481 |
| 20 Mar 2024 | 5.42 | 5.45 | 5.41 | 5.42 | 5.42 | 596,521 |
| 19 Mar 2024 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | 897,402 |
| 18 Mar 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 149,319 |
| 15 Mar 2024 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 2,338,575 |
| 14 Mar 2024 | 5.44 | 5.44 | 5.39 | 5.41 | 5.41 | 1,253,853 |
| 13 Mar 2024 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 1,482,465 |
| 12 Mar 2024 | 5.43 | 5.44 | 5.42 | 5.42 | 5.42 | 770,556 |
| 11 Mar 2024 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | 772,678 |
| 08 Mar 2024 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | 647,513 |
| 07 Mar 2024 | 5.42 | 5.44 | 5.41 | 5.43 | 5.43 | 225,351 |
| 06 Mar 2024 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | 171,396 |
| 05 Mar 2024 | 5.38 | 5.41 | 5.38 | 5.39 | 5.39 | 327,318 |
| 04 Mar 2024 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 1,305,418 |
| 01 Mar 2024 | 5.37 | 5.39 | 5.35 | 5.38 | 5.38 | 281,880 |
| 29 Feb 2024 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 878,050 |
| 28 Feb 2024 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | 347,441 |
| 27 Feb 2024 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | 372,074 |
| 26 Feb 2024 | 5.35 | 5.37 | 5.34 | 5.35 | 5.35 | 1,000,782 |
| 23 Feb 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 285,482 |
| 22 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 1,581,282 |
| 21 Feb 2024 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 860,490 |
| 20 Feb 2024 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 211,180 |
| 19 Feb 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 35,668 |
| 16 Feb 2024 | 5.31 | 5.33 | 5.29 | 5.31 | 5.31 | 429,784 |
| 15 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 107,099 |
| 14 Feb 2024 | 5.27 | 5.29 | 5.26 | 5.28 | 5.28 | 2,604,159 |
| 13 Feb 2024 | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | 402,785 |
| 12 Feb 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 205,629 |
| 09 Feb 2024 | 5.32 | 5.33 | 5.30 | 5.30 | 5.30 | 366,640 |
| 08 Feb 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 865,397 |
| 07 Feb 2024 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | 1,027,441 |
| 06 Feb 2024 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 1,227,622 |
| 05 Feb 2024 | 5.31 | 5.32 | 5.27 | 5.27 | 5.27 | 250,193 |
| 02 Feb 2024 | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | 877,901 |
| 01 Feb 2024 | 5.36 | 5.37 | 5.32 | 5.36 | 5.36 | 562,030 |
| 31 Jan 2024 | 5.34 | 5.35 | 5.32 | 5.33 | 5.33 | 605,781 |
| 30 Jan 2024 | 5.31 | 5.33 | 5.30 | 5.31 | 5.31 | 283,423 |
| 29 Jan 2024 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 555,484 |
| 26 Jan 2024 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 222,848 |
| 25 Jan 2024 | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | 392,958 |
| 24 Jan 2024 | 5.28 | 5.29 | 5.26 | 5.26 | 5.26 | 322,355 |
| 23 Jan 2024 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | 304,944 |
| 22 Jan 2024 | 5.28 | 5.30 | 5.28 | 5.29 | 5.29 | 100,768 |
| 19 Jan 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 1,883,123 |
| 18 Jan 2024 | 5.29 | 5.31 | 5.28 | 5.29 | 5.29 | 151,267 |
| 17 Jan 2024 | 5.29 | 5.30 | 5.27 | 5.28 | 5.28 | 515,792 |
| 16 Jan 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 1,152,294 |
| 15 Jan 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 153,710 |
| 12 Jan 2024 | 5.33 | 5.36 | 5.33 | 5.35 | 5.35 | 291,379 |
| *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.