Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares J.P. Morgan $ EM Bond UCITS ETF (3SUD.DE)

4.8012
-0.0103
(-0.21%)
At close: April 30 at 5:36:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.80754.82434.77594.80124.801280,206
Apr 29, 20254.80714.81894.80304.81154.8115187,203
Apr 28, 20254.81924.81924.80144.80564.805636,837
Apr 25, 20254.79214.80474.79214.80024.800251,181
Apr 24, 20254.75714.78524.74484.77964.779694,023
Apr 23, 20254.74744.80584.72994.72994.729976,520
Apr 22, 20254.70324.73424.69924.73294.732966,965
Apr 17, 20254.73644.75354.72264.73604.736046,501
Apr 16, 20254.72804.73574.71324.73574.735741,911
Apr 15, 20254.71704.72974.71004.72514.7251119,813
Apr 14, 20254.66714.72124.66644.70544.7054393,668
Apr 11, 20254.67134.67134.59664.59664.5966119,448
Apr 10, 20254.70754.77194.66414.66414.664130,760
Apr 9, 20254.62964.63444.55314.59274.5927115,002
Apr 8, 20254.72024.72024.66814.68374.683764,304
Apr 7, 20254.73554.73554.62034.70584.7058274,264
Apr 4, 20254.81214.81224.73614.76034.760393,894
Apr 3, 20254.82614.82754.79414.79414.7941192,378
Apr 2, 20254.82564.82924.81814.82194.821944,962
Apr 1, 20254.82034.82614.80544.82614.826141,339
Mar 31, 20254.79564.81024.78534.79544.7954271,844
Mar 28, 20254.80154.80714.78944.78944.789447,278
Mar 27, 20254.79734.81124.79384.79934.799340,877
Mar 26, 20254.83154.83204.80934.81134.811346,002
Mar 25, 20254.84624.84624.79794.83154.831534,860
Mar 24, 20254.83464.83944.82264.82944.829444,084
Mar 21, 20254.84374.84694.82594.83234.832356,222
Mar 20, 20254.84994.86794.84664.84664.8466222,096
Mar 19, 20254.82634.83684.82094.83504.835052,276
Mar 18, 20254.83224.83234.81524.82764.827676,523
Mar 17, 20254.82164.83114.81144.82704.827079,282
Mar 14, 20254.82194.82264.81044.81504.815041,811
Mar 13, 20254.81794.82664.80784.81084.8108105,241
Mar 12, 20254.81404.83274.81394.82424.824238,230
Mar 11, 20254.83844.84224.81674.81674.8167107,000
Mar 10, 20254.83184.84164.83184.83214.8321147,563
Mar 7, 20254.83434.84004.82294.83184.831842,600
Mar 6, 20254.84224.84224.82004.82994.8299118,038
Mar 5, 20254.84844.86374.84464.85104.851066,939
Mar 4, 20254.86634.86684.84744.85814.858143,078
Mar 3, 20254.86714.86714.84184.86234.8623448,646
Feb 28, 20254.84384.85784.84384.85534.855396,472
Feb 27, 20254.85924.85974.84514.84914.849134,525
Feb 26, 20254.83654.85354.83654.85154.851553,825
Feb 25, 20254.82154.83744.81644.83304.833074,108
Feb 24, 20254.81674.81874.80504.81214.8121102,840
Feb 21, 20254.81384.81604.80124.81234.812355,574
Feb 20, 20254.79954.80594.79084.79794.797994,322
Feb 19, 20254.79544.80584.78554.79474.794792,803
Feb 18, 20254.81854.81914.80004.80364.8036114,938
Feb 17, 20254.81764.82264.81124.81844.818433,773
Feb 14, 20254.79584.82494.79584.82274.822789,646
Feb 13, 20254.76984.80004.76264.79354.793587,625
Feb 12, 20254.78454.79434.74804.75684.756875,587
Feb 11, 20254.80084.80114.78184.78424.784284,366
Feb 10, 20254.80864.81184.79664.80344.803488,915
Feb 7, 20254.81174.82354.79764.79764.797621,023
Feb 6, 20254.83114.83114.81594.81824.818264,230
Feb 5, 20254.79014.83114.79014.82834.828383,291
Feb 4, 20254.77954.79434.76954.79434.7943882,113
Feb 3, 20254.77624.79114.75594.78384.783886,265
Jan 31, 20254.78434.79574.78354.78714.787169,107
Jan 30, 20254.78934.79924.78004.78494.784918,680
Jan 29, 20254.78864.78864.77434.77544.775457,510
Jan 28, 20254.77634.77634.76074.76074.760747,566
Jan 27, 20254.77594.77854.75824.76974.769742,791
Jan 24, 20254.76004.76884.75754.76304.7630127,914
Jan 23, 20254.76514.76514.74424.75564.755677,904
Jan 22, 20254.76284.77874.76284.76324.7632158,481
Jan 21, 20254.74684.76814.74664.76814.7681104,955
Jan 20, 20254.74064.75804.72994.75364.753637,447
Jan 17, 20254.74714.75474.74044.74064.740647,445
Jan 16, 20254.73754.75034.72694.73714.7371216,389
Jan 15, 20254.69404.74804.68184.73004.730060,271
Jan 14, 20254.69184.69424.67644.67644.6764136,836
Jan 13, 20254.68164.68934.67124.67454.6745141,279
Jan 10, 20254.71614.71804.67804.68954.6895150,470
Jan 9, 20254.71504.72584.70914.71644.716482,610
Jan 8, 20254.71834.71834.69524.70244.702449,922
Jan 7, 20254.73084.74454.70614.70614.7061117,615
Jan 6, 20254.73124.73924.72504.73164.731642,293
Jan 3, 20254.71614.73914.71614.72944.729494,630
Jan 2, 20254.73454.73454.70644.71204.712073,816
Dec 30, 20244.72284.72294.70894.71464.714611,725
Dec 27, 20244.71674.72624.70804.71494.7149112,329
Dec 23, 20244.73454.73464.70834.71004.710014,448
Dec 20, 20244.71164.73214.68214.73054.730533,610
Dec 19, 20244.71664.72724.70014.71154.7115125,634
Dec 18, 20244.77354.78604.77234.77534.775324,998
Dec 17, 20244.78344.78344.76254.78004.780094,169
Dec 16, 20244.79424.79554.77544.77544.775461,926
Dec 13, 20244.81524.81684.78234.78234.782343,339
Dec 12, 20244.79994.83864.79994.81954.8195184,450
Dec 11, 20244.82534.84614.82534.82784.827863,717
Dec 10, 20244.84114.84144.82584.83574.835756,022
Dec 9, 20244.86014.86024.83974.84334.843384,158
Dec 6, 20244.83464.85754.83014.84844.848427,102
Dec 5, 20244.83294.83584.82114.83584.835811,960
Dec 4, 20244.81754.82474.80504.82474.824776,233
Dec 3, 20244.81144.82244.80084.81214.812173,069
Dec 2, 20244.83144.83144.80074.81454.8145145,723
Nov 29, 20244.81674.81784.80394.81374.813766,056
Nov 28, 20244.81534.81534.79814.80734.807361,486
Nov 27, 20244.77124.80614.77124.80204.802020,816
Nov 26, 20244.81454.81454.77794.78424.784222,298
Nov 25, 20244.79054.79064.76634.79064.7906136,260
Nov 22, 20244.77864.77864.74954.75324.753261,494
Nov 21, 20244.71284.76424.71284.75574.755758,879
Nov 20, 20244.75914.75914.73694.74504.7450118,517
Nov 19, 20244.69554.74694.69554.74574.7457130,928
Nov 18, 20244.70194.73434.70194.72674.726748,540
Nov 15, 20244.76454.76454.71614.71694.716928,007
Nov 14, 20244.71864.75764.71864.75034.750378,791
Nov 13, 20244.77264.78294.74534.75244.752452,114
Nov 12, 20244.75924.78114.75924.76004.7600121,321
Nov 11, 20244.81714.81714.77834.78904.789049,298
Nov 8, 20244.79094.80684.78334.78414.784126,471
Nov 7, 20244.72344.78034.72344.77304.7730151,526
Nov 6, 20244.74924.74924.67634.70444.7044185,675
Nov 5, 20244.73684.74084.71394.71404.714051,929
Nov 4, 20244.73054.75844.71594.73624.7362208,622
Nov 1, 20244.76294.76294.72874.73134.7313106,871
Oct 31, 20244.78394.78394.73904.74654.7465102,747
Oct 30, 20244.76064.78394.75994.77624.776237,850
Oct 29, 20244.77444.77444.74814.74844.7484116,505
Oct 28, 20244.75444.76544.73994.74804.748077,538
Oct 25, 20244.77984.77984.75904.75904.759018,575
Oct 24, 20244.75184.75804.74614.75064.750626,236
Oct 23, 20244.72224.76284.72224.73484.734860,475
Oct 22, 20244.77834.77834.74924.75344.7534111,467
Oct 21, 20244.81774.82174.77334.77334.773381,529
Oct 18, 20244.82674.82674.80074.81634.816318,201
Oct 17, 20244.85224.87084.80654.81474.8147108,442
Oct 16, 20244.84774.84774.80484.83364.833691,526
Oct 15, 20244.83504.83504.80764.81824.818247,043
Oct 14, 20244.80754.81024.78754.79734.797399,213
Oct 11, 20244.79754.80654.78874.80654.806576,186
Oct 10, 20244.80424.80694.79104.80024.8002123,301
Oct 9, 20244.83064.83064.79094.81094.8109145,253
Oct 8, 20244.80864.81774.80654.80914.8091103,013
Oct 7, 20244.84534.84534.80754.81434.8143154,434
Oct 4, 20244.83794.85654.82004.83014.830156,071
Oct 3, 20244.84504.86204.84504.85394.853972,617
Oct 2, 20244.90154.90154.85324.86414.864195,263
Oct 1, 20244.86224.88304.86224.87864.878697,179
Sep 30, 20244.89394.89394.84624.86094.8609179,290
Sep 27, 20244.84924.86704.84804.86174.8617975,899
Sep 26, 20244.85254.86434.84084.84384.843830,820
Sep 25, 20244.85164.85624.84574.84714.847135,258
Sep 24, 20244.84924.85404.83694.84964.849637,645
Sep 23, 20244.85714.86874.84034.84554.845561,569
Sep 20, 20244.90014.90014.84674.85094.850927,434
Sep 19, 20244.88584.88584.85874.86894.8689149,121
Sep 18, 20244.86494.86634.84854.84854.8485136,086
Sep 17, 20244.86384.87904.86384.87084.870840,310
Sep 16, 20244.86594.86594.82654.86314.863182,055
Sep 13, 20244.82584.83214.82064.83144.831453,144
Sep 12, 20244.79834.81624.79834.81164.811652,571
Sep 11, 20244.80034.80254.78114.79604.7960180,560
Sep 10, 20244.79174.80914.78174.79924.799243,549
Sep 9, 20244.76924.78924.76924.78924.7892160,281
Sep 6, 20244.79134.80604.79134.79334.793345,057
Sep 5, 20244.80074.80074.77404.78444.784451,236
Sep 4, 20244.75714.77504.75414.76884.7688188,854
Sep 3, 20244.76834.77404.75684.76204.7620310,821
Sep 2, 20244.79164.79164.75304.77394.773919,405
Aug 30, 20244.78504.78504.75844.77284.772897,915
Aug 29, 20244.76894.78614.76894.77404.774050,996
Aug 28, 20244.77984.78494.77544.78134.781376,722
Aug 27, 20244.78634.79174.77444.77734.777366,258
Aug 26, 20244.79034.79994.78534.78534.785342,983
Aug 23, 20244.77724.79024.75564.78804.7880109,864
Aug 22, 20244.78284.78284.75954.75954.759536,684
Aug 21, 20244.77164.78244.76744.78164.781632,490
Aug 20, 20244.73584.77294.73584.77294.7729116,311
Aug 19, 20244.75154.75764.74944.75734.7573258,345
Aug 16, 20244.73524.74494.73524.73744.737479,350
Aug 15, 20244.74404.74404.71704.72314.7231103,439
Aug 14, 20244.73184.73224.71964.73224.732251,679
Aug 13, 20244.70624.72014.68984.71674.7167188,410
Aug 12, 20244.69124.69804.68894.69154.691591,192
Aug 9, 20244.65514.69804.65514.69494.694954,586
Aug 8, 20244.66994.67764.66654.67354.6735132,464
Aug 7, 20244.63624.67544.63624.67284.6728157,896
Aug 6, 20244.65094.66884.64614.65684.6568213,122
Aug 5, 20244.68474.68474.64154.65344.6534205,084
Aug 2, 20244.65704.70264.65704.69674.696782,979
Aug 1, 20244.70174.70174.67454.67804.6780178,825
Jul 31, 20244.66604.67834.65714.67014.6701101,316
Jul 30, 20244.65244.65864.64454.64654.646581,449
Jul 29, 20244.66014.66014.64264.64804.6480109,140
Jul 26, 20244.62864.65304.62864.64494.644960,054
Jul 25, 20244.63974.63974.62414.63504.635078,308
Jul 24, 20244.64094.65314.63434.63884.6388123,401
Jul 23, 20244.64134.65244.63444.65244.6524167,341
Jul 22, 20244.62994.65384.62994.63854.638563,822
Jul 19, 20244.64404.64404.62394.62394.623930,377
Jul 18, 20244.63784.65704.63784.64294.6429124,739
Jul 17, 20244.66774.66774.65364.65894.658983,650
Jul 16, 20244.65414.66854.65414.66454.664553,451
Jul 15, 20244.68514.68514.65864.66074.660781,456
Jul 12, 20244.66284.67404.65524.67354.673569,159
Jul 11, 20244.66034.67894.63304.66434.6643343,502
Jul 10, 20244.62234.63164.62014.62944.629432,531
Jul 9, 20244.64644.64644.61514.61514.6151161,033
Jul 8, 20244.61714.63314.61714.62964.629651,868
Jul 5, 20244.63114.63374.60054.63374.6337112,917
Jul 4, 20244.57754.62584.57754.59254.592572,879
Jul 3, 20244.57434.60634.56864.60074.6007114,082
Jul 2, 20244.54734.56404.54584.56204.562093,442
Jul 1, 20244.59594.59594.54604.54914.5491343,290
Jun 28, 20244.59054.61224.58964.59094.590936,876
Jun 27, 20244.58194.61464.58194.60344.6034147,207
Jun 26, 20244.61354.61354.59184.59184.591890,425
Jun 25, 20244.60214.62234.60214.61184.611895,284
Jun 24, 20244.61364.62634.60834.61684.616898,954
Jun 21, 20244.58434.62204.58434.60924.6092104,167
Jun 20, 20244.59614.62294.59614.60754.607570,080
Jun 19, 20244.64054.64054.62054.62054.620532,629
Jun 18, 20244.60414.61534.59164.61344.6134133,899
Jun 17, 20244.59954.61404.57974.58724.5872109,480
Jun 14, 20244.59244.61934.59244.61254.612555,944
Jun 13, 20244.59184.63104.59184.61754.6175136,289
Jun 12, 20244.60674.62204.56814.62174.6217207,776
Jun 11, 20244.59674.59674.56854.57294.5729116,558
Jun 10, 20244.55604.57394.55604.57164.5716125,085
Jun 7, 20244.58914.61104.56414.57774.5777169,079
Jun 6, 20244.61224.61544.59974.60544.6054343,974
Jun 5, 20244.60274.60894.59114.60894.608954,325
Jun 4, 20244.59414.60294.58234.59564.595657,123
Jun 3, 20244.60714.60714.57574.59464.594677,136
May 31, 20244.54984.58134.54984.57104.5710120,892
May 30, 20244.53154.56244.53154.56184.561894,954
May 29, 20244.54734.54734.53114.53114.531169,424
May 28, 20244.60704.60704.57094.57094.570977,427
May 27, 20244.59574.59574.56534.58194.581963,408
May 24, 20244.53494.57444.53494.57294.5729107,776
May 23, 20244.58474.59824.56344.56644.5664535,204
May 22, 20244.59754.60034.58904.59404.594092,664
May 21, 20244.61364.61364.59984.60594.605955,879
May 20, 20244.60024.60924.59984.60434.604347,262
May 17, 20244.59894.61394.59744.59744.597419,812
May 16, 20244.62874.63264.62004.62064.620638,556
May 15, 20244.60424.61414.57884.61414.6141187,983
May 14, 20244.57954.57954.56004.57144.571473,502
May 13, 20244.56964.57504.56614.56884.5688126,169
May 10, 20244.57944.58364.56044.56184.561881,413
May 9, 20244.55934.56904.55564.56904.5690109,985
May 8, 20244.57674.57874.55404.56224.5622143,239
May 7, 20244.58274.58524.57144.58524.585235,274
May 6, 20244.56774.56824.55574.56824.568264,034
May 3, 20244.53954.57114.51314.55914.559198,416
May 2, 20244.49914.51374.49604.50614.5061267,131
Apr 30, 20244.49084.51444.48474.49404.4940885,227

Related Tickers