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

LSE - Delayed Quote USD

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

89.88
-0.17
(-0.18%)
At close: May 2 at 4:35:28 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202590.3390.3589.8889.8889.88752
May 1, 202590.6890.6890.2990.0490.041,527
Apr 30, 202590.5090.5689.9589.9589.952,240
Apr 29, 202590.6490.6489.9590.2690.26697
Apr 28, 202590.5090.5089.9789.9789.971,536
Apr 25, 202589.4289.9289.4189.7789.77504
Apr 24, 202589.1189.8389.1189.7689.7616,609
Apr 23, 202589.5889.8789.3689.8789.872,470
Apr 22, 202588.3889.1088.3889.1089.10265
Apr 17, 202589.5989.5989.0089.0689.063,701
Apr 16, 202589.3589.3588.5688.8688.861,840
Apr 15, 202588.4989.0388.4988.8088.8011,674
Apr 14, 202588.0488.8588.0488.6588.657,109
Apr 11, 202588.6388.8687.5788.0488.0439,523
Apr 10, 202588.8989.6988.3588.3388.336,414
Apr 9, 202587.8288.2687.1487.8387.8329,472
Apr 8, 202588.5389.2588.5388.8488.8415,452
Apr 7, 202588.8589.7188.3989.4889.4824,044
Apr 4, 202591.1791.1789.9589.8589.8511,064
Apr 3, 202591.1991.1990.4890.4490.448,543
Apr 2, 202591.0291.0290.5290.5890.585,476
Apr 1, 202590.9390.9990.1690.5290.524,388
Mar 31, 202590.4490.6490.3590.4390.4313,873
Mar 28, 202590.8590.8590.3690.4790.47762
Mar 27, 202590.2590.5690.2290.4890.481,106
Mar 26, 202590.9290.9290.2590.4490.442,340
Mar 25, 202590.9990.9990.3490.6290.6212,313
Mar 24, 202591.0891.0890.4590.5490.542,352
Mar 21, 202590.5890.6590.4190.4190.418,524
Mar 20, 202591.1691.1690.6090.6090.603,124
Mar 19, 202590.3490.4890.2090.4090.4010,884
Mar 18, 202590.3390.3990.1190.2390.2314,126
Mar 17, 202590.2990.6190.2090.6190.613,742
Mar 14, 202590.7390.7390.2290.2990.29189
Mar 13, 202590.4090.4089.7590.2890.28605
Mar 12, 202590.3790.7890.2090.2690.264,452
Mar 11, 202590.4090.5490.2090.2890.282,281
Mar 10, 202590.5690.9490.3790.4490.444,465
Mar 7, 202590.9990.9990.3190.4790.473,022
Mar 6, 202590.8890.8890.1790.2490.246,193
Mar 5, 202590.3590.7190.3190.4390.434,369
Mar 4, 202590.5690.7090.4990.6590.655,012
Mar 3, 202590.5691.1190.5290.5290.521,561
Feb 28, 202590.2090.5090.2090.4390.433,062
Feb 27, 202590.2690.4890.2490.3390.3324,659
Feb 26, 202590.1890.3990.1890.3990.391,578
Feb 25, 202590.4090.4090.0690.2090.2020,137
Feb 24, 202590.4390.4389.5790.0290.021,784
Feb 21, 202589.7290.0589.7289.9889.9815,082
Feb 20, 202589.9889.9989.6189.8189.81988
Feb 19, 202589.7989.8989.4089.7089.704,768
Feb 18, 202589.5589.9089.4889.7189.7111,512
Feb 17, 202589.4490.2689.4489.7989.793,751
Feb 14, 202589.6589.8489.4589.8489.843,754
Feb 13, 202589.5689.6489.0189.3789.3712,376
Feb 12, 202589.5289.5289.0089.2089.20928
Feb 11, 202589.6189.6389.3089.4489.442,767
Feb 10, 202589.6389.6389.4089.4189.414,363
Feb 7, 202589.6589.6589.4489.4589.451,663
Feb 6, 202589.4589.6589.3389.6589.6516,333
Feb 5, 202589.4789.5989.2589.5989.596,142
Feb 4, 202589.1589.2489.0389.2189.213,196
Feb 3, 202589.3189.3188.6189.2789.272,303
Jan 31, 202589.4489.4489.1189.0789.071,781
Jan 30, 202589.6489.6488.9789.2189.213,922
Jan 29, 202589.1289.2488.9688.9788.9714,301
Jan 28, 202588.9589.0388.8888.9288.928,313
Jan 27, 202589.1489.1488.9088.9688.96318
Jan 24, 202589.0389.0388.6688.9388.932,531
Jan 23, 202589.2589.2588.6088.6888.684,222
Jan 22, 202588.7388.8988.5988.6888.688,666
Jan 21, 202589.3889.3888.5888.5888.584,151
Jan 20, 202588.5988.7388.4488.6888.6810,886
Jan 17, 202588.6088.7388.5388.5388.531,669
Jan 16, 202588.5188.6088.3188.5488.545,050
Jan 15, 202588.3388.7387.7188.3988.3918,653
Jan 14, 202588.1088.3087.9387.9387.934,697
Jan 13, 202588.5688.5687.8688.0088.002,876
Jan 10, 202588.4888.4887.8687.8687.862,660
Jan 9, 202588.9288.9288.2788.2988.29957
Jan 8, 202588.4588.4588.1788.2688.26403
Jan 7, 202588.2788.4188.2188.2188.211,702
Jan 6, 202588.8888.8888.2888.3288.3212,787
Jan 3, 202588.8188.8188.5588.5788.573,644
Jan 2, 202588.5088.5688.2488.3188.3112,296
Dec 31, 202488.4788.4988.4488.4488.441,213
Dec 30, 202488.8488.8488.1288.4688.469,099
Dec 27, 202488.6788.6788.1688.1688.167,972
Dec 24, 202488.8188.8188.0688.0688.062,435
Dec 23, 202488.3988.4688.1188.2288.2226,150
Dec 20, 202488.7088.7087.8388.3288.324,413
Dec 19, 202488.4788.6588.0288.0788.072,591
Dec 18, 202489.1689.1688.3888.8188.814,586
Dec 17, 202489.3689.3688.7288.9988.994,411
Dec 16, 202489.1289.2488.7288.7488.74320,819
Dec 13, 202489.1889.1888.7988.7988.798,659
Dec 12, 2024 2.4533 Dividend
Dec 12, 202489.8089.8089.0189.1489.142,956
Dec 11, 202491.7391.8491.5291.5289.072,264
Dec 10, 202491.3391.7891.3391.6389.1722,470
Dec 9, 202491.9791.9991.6091.6289.167,782
Dec 6, 202491.9191.9391.5491.7589.295,988
Dec 5, 202491.8791.8791.5191.5389.0817,484
Dec 4, 202491.2891.6291.2891.5989.1319,389
Dec 3, 202491.6491.6691.3191.3388.888,895
Dec 2, 202491.7091.8791.0791.5189.065,344
Nov 29, 202492.0192.0191.2991.6589.192,489
Nov 28, 202491.5891.5891.1291.3988.95374
Nov 27, 202491.5791.6990.9191.3588.904,387
Nov 26, 202491.5191.5191.0591.1688.729,826
Nov 25, 202491.4191.4190.9591.2188.7612,720
Nov 22, 202491.2891.2890.8290.8688.429,909
Nov 21, 202491.5291.5290.7890.8588.413,627
Nov 20, 202491.3291.3290.7891.1188.6710,902
Nov 19, 202491.2891.2990.8191.2988.84377,361
Nov 18, 202490.6591.0190.6491.0188.574,759
Nov 15, 202491.0291.1890.4590.4788.043,381
Nov 14, 202491.4591.4590.2890.9688.5214,095
Nov 13, 202490.4191.1890.4191.1188.674,682
Nov 12, 202491.4591.6690.5790.8988.451,917
Nov 11, 202491.7291.7991.0391.0388.593,222
Nov 8, 202490.6791.7790.6791.2888.831,299
Nov 7, 202490.8591.4890.7391.0888.644,304
Nov 6, 202491.3291.4090.1590.7588.321,711
Nov 5, 202491.4991.4990.6290.8088.374,778
Nov 4, 202491.2091.2390.6090.9988.551,526
Nov 1, 202491.4591.4690.4590.6288.192,449
Oct 31, 202491.5291.5290.3990.8588.411,862
Oct 30, 202491.4291.4290.8790.9588.511,353
Oct 29, 202491.3791.3790.7790.7788.345,456
Oct 28, 202491.3791.3790.7691.0188.572,212
Oct 25, 202490.9791.6290.9791.2888.83912
Oct 24, 202490.8391.2190.8390.9088.462,052
Oct 23, 202491.5891.5890.8390.9788.53341
Oct 22, 202491.6691.6690.8890.9988.551,992
Oct 21, 202492.2292.2291.1491.1688.7213,665
Oct 18, 202491.7691.7691.4191.5189.061,744
Oct 17, 202492.0192.0191.4791.4789.021,447
Oct 16, 202491.6591.8391.4991.8289.361,078
Oct 15, 202492.0392.0391.3991.4689.013,576
Oct 14, 202492.0092.0091.2191.3388.893,574
Oct 11, 202491.9991.9991.2691.5989.132,053
Oct 10, 202492.0092.0091.2491.3088.851,819
Oct 9, 202491.7691.7691.4491.5289.072,479
Oct 8, 202492.0992.0991.3191.4488.9915,379
Oct 7, 202492.1292.1291.3491.3888.932,475
Oct 4, 202492.5592.5591.5091.6189.154,033
Oct 3, 202492.6392.6391.8791.9489.485,002
Oct 2, 202492.7492.7491.9592.1189.652,437
Oct 1, 202492.6892.6891.9492.2289.754,752
Sep 30, 202492.5692.5691.5892.0889.6113,944
Sep 27, 202492.5192.5192.0592.1689.693,477
Sep 26, 202492.2292.2691.8091.8089.343,720
Sep 25, 202492.5092.5091.7191.9389.475,295
Sep 24, 202492.2092.2091.6291.8089.347,634
Sep 23, 202492.2892.2891.5891.8789.414,648
Sep 20, 202492.4392.4991.6091.6189.1522,041
Sep 19, 202492.2592.2691.5191.8789.412,191
Sep 18, 202491.3892.1891.3891.5989.133,909
Sep 17, 202492.1692.2991.7491.7489.2872
Sep 16, 202491.4492.1291.4191.6389.173,049
Sep 13, 202491.9091.9091.4291.4789.024,206
Sep 12, 202491.7891.7891.1891.3388.888,789
Sep 11, 202491.6191.6191.0691.1888.742,041
Sep 10, 202491.3791.3791.0591.3188.861,139
Sep 9, 202491.6891.6890.8891.0588.61642
Sep 6, 202491.5191.7891.0891.0888.646,722
Sep 5, 202490.9791.3290.8791.0088.561,812
Sep 4, 202490.4991.0890.4990.8888.4436,383
Sep 3, 202491.4791.4790.6290.9488.506,864
Sep 2, 202491.3391.3390.5590.6688.23259
Aug 30, 202491.1091.1090.8090.8088.373,912
Aug 29, 202490.3291.0190.3290.8688.428,386
Aug 28, 202490.6891.0390.6790.6788.242,201
Aug 27, 202490.7591.1090.6390.8688.426,224
Aug 23, 202490.7490.9390.5590.9088.465,329
Aug 22, 202491.3491.3490.4190.5088.072,170
Aug 21, 202490.8990.9090.4690.7988.36287
Aug 20, 202490.7290.7290.3390.5588.121,717
Aug 19, 202489.8790.5189.8790.5188.085,220
Aug 16, 202490.0490.5190.0290.2187.791,012
Aug 15, 202489.7190.3589.7189.9487.533,654
Aug 14, 202490.6290.6289.9990.3087.8821,137
Aug 13, 202489.9789.9989.6289.8687.454,847
Aug 12, 202489.9489.9489.5089.7987.381,343
Aug 9, 202489.8889.8889.4489.5387.133,406
Aug 8, 202490.1290.1289.3089.4487.043,625
Aug 7, 202489.9689.9689.2889.3986.9913,957
Aug 6, 202489.0189.6089.0189.2586.869,224
Aug 5, 202489.3390.1389.0289.0286.636,439
Aug 2, 202489.8789.9489.3489.7287.313,322
Aug 1, 202489.9989.9989.1489.1486.7593,725
Jul 31, 202489.7389.7389.1189.1186.725,681
Jul 30, 202489.5889.5888.8588.8586.472,900
Jul 29, 202489.6589.6588.8889.0086.61792
Jul 26, 202489.3989.3988.6388.8586.472,673
Jul 25, 202488.6089.1188.5288.8486.4613,469
Jul 24, 202488.3288.9788.3288.8086.423,741
Jul 23, 202489.3489.3488.7388.8786.494,070
Jul 22, 202488.1789.0488.1788.7186.334,045
Jul 19, 202489.4689.4688.5988.6186.2340,156
Jul 18, 202489.4989.4988.6088.7286.341,660
Jul 17, 202489.5289.5388.6988.8786.499,276
Jul 16, 202489.5389.5388.3588.8486.46995
Jul 15, 202489.3789.3788.6788.7986.412,508
Jul 12, 202489.3289.3288.6788.8586.471,229
Jul 11, 202489.0689.0688.4388.6686.28584
Jul 10, 202488.9488.9488.2588.5286.152,050
Jul 9, 202488.8088.8088.2288.2285.861,717
Jul 8, 202488.8288.8288.2088.4586.082,060
Jul 5, 202488.5588.5587.7888.4386.065,967
Jul 4, 202488.6588.6587.8688.2385.86112
Jul 3, 202487.2588.2187.2588.2185.853,763
Jul 2, 202487.4788.0887.4787.8585.502,793
Jul 1, 202487.1788.1087.1787.6185.2610,921
Jun 28, 202488.5588.5587.9087.9985.633,079
Jun 27, 202487.9088.0987.7588.0985.7311,690
Jun 26, 202487.4688.1587.4687.6685.31361,048
Jun 25, 202488.6688.6687.9788.0085.644,680
Jun 24, 202488.4088.4087.8787.9685.603,019
Jun 21, 202487.9688.1587.8287.9285.568,536
Jun 20, 202487.9688.1587.8587.8885.524,311
Jun 19, 202488.3188.3187.8288.0585.6963,986
Jun 18, 202488.3988.3987.6687.9285.566,017
Jun 17, 202487.9187.9487.6787.7685.416,546
Jun 14, 202488.6288.6287.7887.8385.485,523
Jun 13, 2024 2.3577 Dividend
Jun 13, 202488.4888.4887.7988.1185.757,835
Jun 12, 202489.8890.5089.7390.5085.7816,583
Jun 11, 202490.4290.4289.6989.8585.169,747
Jun 10, 202490.1690.1689.5489.7385.05842
Jun 7, 202490.5790.5789.4689.7185.0335,932
Jun 6, 202490.5890.6490.0890.0985.3919,553
Jun 5, 202490.4590.4589.8689.9685.27816
Jun 4, 202490.3790.3789.7990.2085.503,565
Jun 3, 202490.1790.1789.4190.0685.3637,270
May 31, 202489.9889.9889.3489.5084.832,766
May 30, 202489.6589.6589.0789.4484.7711,531
May 29, 202489.2889.4689.0589.0584.416,424
May 28, 202489.4290.0189.1289.5784.9010,198
May 24, 202490.1090.1089.3489.6284.95809
May 23, 202489.5889.8389.2689.3684.7024,002
May 22, 202490.1590.1589.4689.6284.952,574
May 21, 202490.2090.2089.6389.6684.985,176
May 20, 202490.1590.1589.4389.7085.028,959
May 17, 202490.1890.1889.4689.4684.796,159
May 16, 202490.3090.3089.1589.8085.1212,603
May 15, 202489.7089.7189.1789.4784.809,016
May 14, 202489.1089.4589.0489.1284.4712,489
May 13, 202489.6689.6688.9289.2084.5542,947
May 10, 202489.0589.3188.9089.0684.414,454
May 9, 202488.8589.4288.8489.0584.41949
May 8, 202489.5789.5788.8689.0484.4020,712
May 7, 202488.9889.3088.9089.2184.5655,032
May 3, 202489.0089.0688.4288.8784.236,561
May 2, 202488.6588.6588.4188.5483.9223,739

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.