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

LSE - Delayed Quote GBP

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

67.54
-0.14
(-0.21%)
At close: May 2 at 4:06:22 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 2, 202567.6467.6467.3967.5467.54124
May 1, 202568.4868.4867.4867.6867.682
Apr 30, 202567.5167.5267.3667.5167.51588
Apr 28, 202567.3567.5467.2567.2967.29143
Apr 25, 202567.4867.4867.4867.4967.49126
Apr 24, 202567.2667.3867.1567.4967.49235
Apr 23, 202567.3967.3966.7667.4267.4299
Apr 22, 202566.1666.7366.1666.6366.63215
Apr 17, 202567.2567.4467.2567.2667.261,015
Apr 16, 202567.0667.2466.9967.2067.20345
Apr 15, 202567.1767.1867.1567.1467.1462
Apr 14, 202567.1567.3467.0667.1967.19241
Apr 11, 202567.3368.0767.2567.2567.2583
Apr 10, 202569.8069.8068.5668.1468.14504
Apr 9, 202568.4868.9868.3668.6868.682,068
Apr 8, 202569.9669.9669.5469.6169.61173
Apr 7, 202568.8269.9268.6869.9269.921,168
Apr 4, 202569.5069.6669.3069.5169.51948
Apr 3, 202569.2669.2668.6368.8668.86817
Apr 2, 202570.4370.4369.9970.0470.0458
Apr 1, 202570.3770.3770.3770.2170.2180
Mar 31, 202569.9670.1069.9269.9669.96288
Mar 28, 202570.1670.1669.8469.8269.821,013
Mar 27, 202570.0170.0269.5669.5669.56103
Mar 26, 202570.1270.1270.0870.0870.0882
Mar 25, 202570.0770.0769.8569.9669.96476
Mar 24, 202570.0970.0969.8470.1770.17164
Mar 21, 202570.0870.0870.0870.1970.1916
Mar 20, 202569.9270.0669.9269.8269.82208
Mar 19, 202569.6269.7369.6269.6969.69258
Mar 18, 202569.5569.5869.4969.5069.501,622
Mar 17, 202569.7669.7669.6469.6769.672,940
Mar 14, 202570.1770.1769.8269.8669.8665
Mar 13, 202569.7469.7469.7469.7469.74-
Mar 12, 202569.8169.9669.6769.5869.583,165
Mar 11, 202569.7069.7069.7069.7469.74170
Mar 10, 202569.9470.1569.9470.1370.13117
Mar 7, 202570.1070.1767.7070.0370.03740
Mar 6, 202570.1070.2269.8670.1370.1368
Mar 5, 202570.6470.6470.3470.2870.28215
Mar 4, 202571.1971.3671.1371.2371.23394
Mar 3, 202571.4771.5371.4371.3371.33608
Feb 28, 202571.4471.8671.4471.9471.94627
Feb 27, 202571.3571.6371.3571.6371.6361
Feb 26, 202571.4471.4471.4471.1171.11204
Feb 25, 202571.8571.8571.3071.4371.4372
Feb 24, 202571.2771.2971.2271.1871.182,804
Feb 21, 202571.1871.1871.1571.0771.07103
Feb 20, 202571.0471.0471.0471.0471.04-
Feb 19, 202571.1871.1871.1871.2971.2978
Feb 18, 202571.1971.1971.1971.0271.0252
Feb 17, 202571.3371.3371.3371.1971.19116
Feb 14, 202571.0871.0871.0871.2171.21108
Feb 13, 202571.3871.3871.3871.3871.38-
Feb 12, 202571.8871.8871.6471.7971.79329
Feb 11, 202572.2572.2572.0771.9171.91121
Feb 10, 202572.3172.3171.9572.2572.25310
Feb 7, 202571.7971.7971.7771.9771.97362
Feb 6, 202571.8472.0371.8471.9371.93296
Feb 5, 202571.1771.1771.1771.5471.5495
Feb 4, 202571.6471.6471.6471.5071.50173
Feb 3, 202571.8472.2571.8471.8471.84208
Jan 31, 202571.8071.8071.8071.7371.7395
Jan 30, 202571.6071.6271.6071.5671.56250
Jan 29, 202571.6971.7871.6971.5971.59264
Jan 28, 202571.5971.5971.5571.5171.5149
Jan 27, 202571.8771.8771.1771.2971.29489
Jan 24, 202571.8971.8971.4871.1571.15403
Jan 23, 202571.9371.9371.8871.8571.853
Jan 22, 202572.0372.1571.8672.0172.0151
Jan 21, 202572.5372.5372.5372.1072.1010
Jan 20, 202572.4972.4972.1872.1972.1948
Jan 17, 202572.7472.7472.7472.7472.74-
Jan 16, 202572.2772.2772.2772.3972.3965
Jan 15, 202572.3972.3972.3972.3672.3690
Jan 14, 202572.3472.3472.3472.1872.183
Jan 13, 202572.5272.5772.5272.4172.41260
Jan 10, 202571.9271.9271.7572.1472.14580
Jan 9, 202572.0172.0172.0171.8371.8317
Jan 8, 202570.7071.1770.6771.4371.431,885
Jan 7, 202570.4470.4770.2770.5770.5750
Jan 6, 202570.6370.8370.5870.5770.57280
Jan 3, 202571.2071.2071.1971.2971.29182
Jan 2, 202571.2771.3170.4671.4771.47643
Dec 31, 202470.7370.7370.7170.5770.578
Dec 30, 202470.2370.6570.0370.6170.6115
Dec 27, 202470.5070.5070.3770.1070.10202
Dec 24, 202470.2570.2570.2570.2570.25-
Dec 23, 202470.4870.5870.3070.4370.4338
Dec 20, 202470.4770.4770.4770.3670.361
Dec 19, 202469.8169.8169.8170.1870.1814
Dec 18, 202469.8569.8569.8569.9769.976
Dec 17, 202469.9470.0769.9169.9969.99351
Dec 16, 202470.0370.4570.0270.0070.00651
Dec 13, 202470.3870.3870.3870.3870.38-
Dec 12, 2024 1.933249 Dividend
Dec 12, 202470.0370.2369.8470.1870.18173
Dec 11, 202471.8772.1271.8772.1270.1996
Dec 10, 202471.7871.7871.7871.9470.0249
Dec 9, 202471.8071.8171.7771.6869.75120
Dec 6, 202471.8171.8171.8172.0270.0924
Dec 5, 202471.8371.8371.8371.8369.90-
Dec 4, 202472.2672.2672.2572.0870.1538
Dec 3, 202472.1972.1972.1972.2370.2941
Dec 2, 202472.0572.4272.0572.3270.38317
Nov 29, 202472.2372.2372.2372.0070.0731
Nov 28, 202472.2572.2572.2572.1270.191
Nov 27, 202472.5772.5772.5772.1170.171
Nov 26, 202472.4772.4872.4772.5570.61141
Nov 25, 202472.6272.6272.6272.6270.67-
Nov 22, 202472.6672.8272.6272.6770.72199
Nov 21, 202472.1572.3072.0772.2870.3470
Nov 20, 202472.0072.0072.0071.9570.021,459
Nov 19, 202471.8671.8671.8471.8669.93302
Nov 18, 202471.8671.8671.8671.8969.97612
Nov 15, 202471.7171.7171.6871.7569.83144
Nov 14, 202471.9171.9971.8471.6669.74278
Nov 13, 202471.6171.6171.5871.5169.5930
Nov 12, 202471.3271.3271.3271.3269.41-
Nov 11, 202470.9270.9770.8670.8668.9777
Nov 8, 202470.3170.5870.3170.6068.7162
Nov 7, 202470.4870.4870.2270.2468.36135
Nov 6, 202470.4370.4470.4370.2668.38128
Nov 5, 202469.7769.8969.7769.7567.88270
Nov 4, 202469.9970.2669.9970.1868.29155
Nov 1, 202470.0870.3970.0870.0768.19357
Oct 31, 202470.6370.6470.0370.5868.69685
Oct 30, 202470.0970.3270.0970.0068.12381
Oct 29, 202470.1270.1269.9269.9268.05880
Oct 28, 202470.2270.2270.0370.0068.12381
Oct 25, 202470.1570.2470.1270.1668.2840
Oct 24, 202470.3070.3070.0870.1968.31200
Oct 23, 202470.0370.1970.0370.2568.37972
Oct 22, 202470.0470.1870.0470.1368.2537
Oct 21, 202470.3570.3570.2270.2368.35404
Oct 18, 202470.3070.3070.3070.3068.42-
Oct 17, 202470.4270.4270.4270.4268.53-
Oct 16, 202470.5670.5670.4570.5268.6342
Oct 15, 202469.9269.9269.9269.9268.05-
Oct 14, 202469.9169.9169.8969.9468.0759
Oct 11, 202469.8469.9969.8469.9368.06408
Oct 10, 202470.0370.0370.0370.0368.15-
Oct 9, 202469.9069.9069.9069.9068.0370
Oct 8, 202469.8469.8469.8469.8868.00583
Oct 7, 202469.9269.9369.9269.9468.07161
Oct 4, 202469.8469.8469.8469.8467.97-
Oct 3, 202469.7969.7969.7970.1868.293
Oct 2, 202469.3669.3669.2169.4467.586
Oct 1, 202469.1069.1469.1069.3667.5067
Sep 30, 202468.8368.8768.7268.6866.831,929
Sep 27, 202468.9268.9268.9268.7966.951
Sep 26, 202468.8568.8568.8568.4366.6087
Sep 25, 202468.7168.7168.7168.7166.87-
Sep 24, 202468.7168.7168.7168.7166.87-
Sep 23, 202468.6469.1268.5768.5766.7327
Sep 20, 202468.9869.1968.9169.0367.17592
Sep 19, 202469.1469.1969.1269.2467.38713
Sep 18, 202469.3669.3669.3669.2967.43209
Sep 17, 202469.5169.5669.5169.7167.8470
Sep 16, 202469.5269.5269.4869.4167.55208
Sep 13, 202469.7069.7069.6269.5767.7169
Sep 12, 202469.8869.8869.8769.7667.8993
Sep 11, 202469.7969.7969.7969.9468.0735
Sep 10, 202469.8369.8369.8369.8367.96-
Sep 9, 202469.4069.5569.3369.6967.82612
Sep 6, 202468.8069.0468.8069.3367.48538
Sep 5, 202469.0269.0269.0269.1467.2847
Sep 4, 202469.2069.3269.2069.1267.2736
Sep 3, 202469.1669.1669.1669.3767.5120
Sep 2, 202469.1869.1869.0469.1867.33791
Aug 30, 202469.0069.0069.0069.1867.33288
Aug 29, 202468.8268.8268.8268.9367.091
Aug 28, 202468.8368.8368.8368.8366.99-
Aug 27, 202468.5768.5768.5768.5766.73-
Aug 23, 202468.7568.8168.7468.7166.86297
Aug 22, 202469.2069.4269.1669.1667.31361
Aug 21, 202469.5869.5869.5869.3567.4975
Aug 20, 202469.7469.7469.7469.4567.5911
Aug 19, 202469.7469.7469.7469.6367.7617
Aug 16, 202469.9069.9069.9069.8667.996
Aug 15, 202470.0470.1870.0469.9868.10326
Aug 14, 202470.1870.1870.1870.1468.2651
Aug 13, 202470.2070.2070.2070.1868.308
Aug 12, 202470.1270.2070.1270.1768.2835
Aug 9, 202470.2170.2270.2170.1368.25124
Aug 8, 202470.5770.5770.3870.3168.4244
Aug 7, 202470.4370.5070.4370.2968.4082
Aug 6, 202470.2670.6670.2670.3668.47490
Aug 5, 202470.1470.3470.1469.9368.05109
Aug 2, 202470.3270.3270.1370.2168.33134
Aug 1, 202470.0570.0669.8869.9768.10769
Jul 31, 202469.6269.6269.6069.5067.63300
Jul 30, 202469.2869.2869.2869.3667.512,040
Jul 29, 202469.4369.5769.4369.1967.34880
Jul 26, 202469.2769.2769.1369.1567.3029
Jul 25, 202468.9668.9668.9668.9667.11-
Jul 24, 202468.7168.7168.7168.8366.981
Jul 23, 202468.9769.0068.9368.9767.1254
Jul 22, 202468.7368.7368.7368.7766.931
Jul 19, 202468.6468.6468.6468.6466.80-
Jul 18, 202468.4868.4968.4668.5166.67146
Jul 17, 202468.3068.3068.3068.3066.47-
Jul 16, 202468.6568.7168.6568.6766.82178
Jul 15, 202468.5668.6068.5568.5566.712,654
Jul 12, 202468.4968.7468.4268.4866.64252
Jul 11, 202468.8268.8968.8168.7366.8917
Jul 10, 202468.6769.0868.6768.8366.99834
Jul 9, 202468.9569.0968.9568.9867.13245
Jul 8, 202469.0269.0268.7068.8567.004
Jul 5, 202469.1769.1769.1768.9967.1438
Jul 4, 202469.1369.1369.1369.0167.161,011
Jul 3, 202469.2569.3069.2569.0067.15130
Jul 2, 202469.4769.4769.4769.2267.37113
Jul 1, 202469.3969.3969.2569.2767.41165
Jun 28, 202469.7269.7469.5969.6167.7466
Jun 27, 202469.5669.5669.4769.5367.6736
Jun 26, 202469.3369.6069.3369.6367.761,468
Jun 25, 202469.3269.5269.3269.4867.62795
Jun 24, 202469.7269.7269.4669.3667.50224
Jun 21, 202469.5769.5769.5369.6567.78476
Jun 20, 202469.3469.4169.2869.4067.542,356
Jun 19, 202469.2469.2469.2469.2067.3510
Jun 18, 202469.2469.2769.0969.2367.37310
Jun 17, 202469.4069.5069.2469.1667.312,509
Jun 14, 202469.1169.4569.1169.4567.5975
Jun 13, 2024 1.846786 Dividend
Jun 13, 202468.7768.7768.7669.0567.20-
Jun 12, 202470.5270.6270.3270.5266.8341
Jun 11, 202470.5270.6070.5270.6466.9598
Jun 10, 202470.6770.6870.6670.5366.843,240
Jun 7, 202470.4870.6070.4770.5066.82993
Jun 6, 202470.5370.6770.5370.5566.86413
Jun 5, 202470.5270.5370.5270.6566.9635
Jun 4, 202470.4370.4370.4370.4366.74-
Jun 3, 202470.6670.6670.3070.3066.62180
May 31, 202470.3470.3470.3470.3466.66-
May 30, 202470.2970.2970.2770.0766.41578
May 29, 202470.1670.1670.1670.1666.49-
May 28, 202469.9869.9869.9770.0466.38130
May 24, 202470.4170.4170.3270.2066.53508
May 23, 202470.4070.4070.4070.3866.69107
May 22, 202470.4470.4470.3770.4366.75130
May 21, 202470.5970.5970.5370.5066.81109
May 20, 202470.6170.6470.5770.5266.832,517
May 17, 202470.7570.7570.7570.5366.84104
May 16, 202470.7370.8470.6170.6166.9235
May 15, 202470.7570.7870.6070.6066.9121
May 14, 202471.1471.1470.9370.8667.1514
May 13, 202471.0771.0771.0770.9667.25-
May 10, 202471.1371.3171.1271.1167.391,334
May 9, 202471.4071.5271.2471.2867.55139
May 8, 202471.3671.3671.3671.2067.481,256
May 7, 202471.0171.2471.0171.0767.36224
May 3, 202470.8670.8670.6070.7567.05432
May 2, 202470.5670.5670.5670.7367.03910

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.