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

OTC Markets OTCPK - Delayed Quote USD

iShares V Public Limited Company - iShares J.P. Morgan $ EM Corp Bond UCITS ETF (ISJMF)

6.28
+0.00
+(0.00%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.266.286.266.286.2820,829
Apr 28, 20256.286.286.286.286.28203,981
Apr 25, 20256.276.306.276.306.30232,198
Apr 24, 20256.266.266.266.266.265,623
Apr 23, 20256.236.236.236.236.2372,267
Apr 22, 20256.206.206.206.206.202,285
Apr 21, 20256.176.236.176.236.237,783
Apr 17, 20256.216.216.206.206.20107,427
Apr 15, 20256.216.216.216.216.216,728
Apr 14, 20256.186.186.146.146.1411,066
Apr 11, 20256.136.136.126.126.1217,207
Apr 10, 20256.196.196.196.196.194,835
Apr 9, 20256.136.136.136.136.1335,207
Apr 8, 20256.196.216.196.216.2181,874
Apr 7, 20256.176.246.176.246.2478,613
Apr 4, 20256.296.296.296.296.2910,508
Apr 3, 20256.336.336.336.336.3310,317
Apr 2, 20256.326.336.326.336.3328,782
Mar 31, 20256.316.316.316.316.311,941
Mar 28, 20256.316.316.316.316.318,059
Mar 27, 20256.306.306.306.306.3017,576
Mar 26, 20256.316.316.286.286.2810,718
Mar 25, 20256.326.326.326.326.32233,040
Mar 24, 20256.316.316.316.316.314,449
Mar 21, 20256.316.326.306.326.3262,586
Mar 20, 20256.326.326.316.316.31109,217
Mar 18, 20256.176.326.176.326.327,001
Mar 17, 20256.306.306.306.306.301,244
Mar 14, 20256.316.316.296.316.31124,739
Mar 13, 20256.306.306.296.296.2955,482
Mar 12, 20256.316.316.276.306.30257,867
Mar 11, 20256.296.316.296.316.3159,128
Mar 10, 20256.316.336.306.306.30116,758
Mar 7, 20256.266.316.266.316.3123,155
Mar 6, 20256.306.306.306.306.3088,054
Mar 5, 20256.326.356.276.276.273,149,280
Mar 4, 20256.336.346.326.346.3435,494
Mar 3, 20256.336.336.336.336.3321,857
Feb 28, 20256.306.326.306.326.3246,846
Feb 27, 20256.316.316.306.306.3061,750
Feb 26, 20256.316.316.306.306.3041,365
Feb 25, 20256.286.306.286.306.3016,661
Feb 24, 20256.276.276.276.276.276,715
Feb 21, 20256.286.286.276.276.27118,924
Feb 20, 20256.266.316.256.256.25192,961
Feb 19, 20256.246.286.246.286.2813,063
Feb 14, 20256.266.266.266.266.262,758
Feb 13, 20256.266.266.256.256.2531,468
Feb 12, 20256.226.226.226.226.227,833
Feb 11, 20256.236.236.236.236.2364,893
Feb 10, 20256.246.246.246.246.2418,762
Feb 7, 20256.246.246.246.246.245,639
Feb 6, 20256.256.276.256.276.2710,432
Feb 4, 20256.226.226.206.206.20122,929
Feb 3, 20256.196.196.196.196.1927,578
Jan 31, 20256.226.226.216.216.214,193
Jan 30, 20256.226.226.226.226.2262,030
Jan 29, 20256.206.226.206.226.2224,730
Jan 28, 20256.216.256.206.256.25148,093
Jan 27, 20256.216.216.216.216.2124,941
Jan 24, 20256.206.206.196.196.1919,420
Jan 23, 20256.196.196.166.166.162,029
Jan 22, 20256.196.196.196.196.191,254
Jan 21, 20256.196.196.186.186.1894,430
Jan 17, 20256.186.186.186.186.189,452
Jan 16, 20256.176.176.176.176.172,070
Jan 13, 20256.146.146.146.146.1416,700
Jan 10, 20256.176.176.176.176.176,416
Jan 8, 20256.166.166.166.166.1638,005
Jan 7, 20256.166.166.166.166.1619,059
Jan 3, 20256.196.196.196.196.195,935
Jan 2, 20256.186.186.186.186.189,592
Dec 31, 20246.176.176.176.176.177,676
Dec 30, 20246.176.176.176.176.1724,651
Dec 24, 20246.166.166.126.126.1211,020
Dec 23, 20246.146.166.146.156.1564,541
Dec 20, 20246.176.176.176.176.1729,225
Dec 19, 20246.156.156.116.116.1147,152
Dec 18, 20246.206.206.206.206.2027,157
Dec 17, 20246.216.216.216.216.2117,570
Dec 16, 20246.206.206.206.206.2010,990
Dec 13, 20246.196.196.196.196.1989,000
Dec 12, 20246.196.196.196.196.1922,010
Dec 11, 20246.226.236.206.236.23119,139
Dec 10, 20246.236.236.236.236.2345,775
Dec 9, 20246.216.226.216.226.2258,305
Dec 5, 20246.256.266.186.266.2627,620
Dec 4, 20246.186.186.186.186.1813,173
Dec 3, 20246.206.236.206.226.22124,064
Dec 2, 20246.226.236.186.236.2341,673
Nov 29, 20246.226.226.226.226.224,104
Nov 27, 20246.206.206.196.196.1930,775
Nov 26, 20246.206.206.156.156.1530,648
Nov 25, 20246.196.196.196.196.1914,786
Nov 22, 20246.186.186.186.186.18354
Nov 21, 20246.186.186.186.186.1819,729
Nov 20, 20246.186.186.146.156.1523,142
Nov 19, 20246.206.206.186.196.19466,433
Nov 18, 20246.206.206.206.206.2012,078
Nov 15, 20246.166.206.166.206.2033,414
Nov 13, 20246.176.176.176.176.177,416
Nov 11, 20246.196.196.146.146.149,676
Nov 8, 20246.156.156.156.156.15559
Nov 5, 20246.176.176.176.176.1750,556
Nov 4, 20246.176.176.146.146.148,806
Oct 31, 20246.156.156.156.156.1586,123
Oct 29, 20246.186.186.186.186.1854,066
Oct 28, 20246.186.186.156.156.1523,607
Oct 18, 20246.226.226.226.226.2272,442
Oct 17, 20246.226.226.226.226.226,439
Oct 16, 20246.236.236.226.236.2355,254
Oct 11, 20246.206.216.196.196.1929,127
Oct 9, 20246.196.196.196.196.1918,640
Oct 7, 20246.216.216.216.216.215,779
Oct 4, 20246.236.236.236.236.238,648
Oct 2, 20246.286.286.286.286.282,025
Sep 27, 20246.286.286.286.286.281,236
Sep 26, 20246.256.256.256.256.251,306
Sep 17, 20246.266.266.266.266.266,925
Sep 12, 20246.186.226.176.176.175,638
Sep 6, 20246.216.216.216.216.2126,910
Sep 4, 20246.206.206.206.206.208,913
Aug 30, 20246.206.206.186.206.2016,848
Aug 28, 20246.186.186.186.186.18108,893
Aug 20, 20246.136.136.136.136.132,394
Aug 19, 20246.126.126.126.126.124,148
Aug 8, 20246.066.066.066.066.065,068
Aug 7, 20246.096.096.096.096.091,670
Jul 30, 20246.066.066.066.066.0610,899
Jul 25, 20246.046.046.046.046.0487,948
Jul 11, 20245.975.975.975.975.973,228
Jul 10, 20245.985.985.985.985.98700
Jul 3, 20245.965.965.965.965.961,250
Jul 1, 20245.935.965.935.965.963,816
Jun 28, 20245.955.955.955.955.955,432
Jun 25, 20245.995.995.995.995.999,614
Jun 20, 20245.995.995.995.995.9911,086
Jun 18, 20245.975.975.975.975.976,726
Jun 7, 20245.955.955.955.955.955,180
Jun 3, 20245.995.995.995.995.9915,446
May 31, 20245.935.935.935.935.933,268
May 30, 20245.885.885.885.885.8816,805
May 24, 20245.925.925.925.925.924,607
May 23, 20245.925.925.905.925.922,346
May 22, 20245.935.935.895.915.9131,342
May 21, 20245.915.935.915.915.919,103
May 16, 20245.955.955.955.955.952,337
May 15, 20245.915.935.915.915.91223,666
May 14, 20245.895.905.895.905.905,876
May 13, 20245.895.895.895.895.897,123
May 9, 20245.895.895.895.895.8937,122
May 8, 20245.895.895.895.895.89302
May 7, 20245.895.905.865.875.8711,073
May 6, 20245.915.915.915.915.916,680
May 3, 20245.875.875.875.875.872,300
May 1, 20245.825.865.825.865.869,159

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
39.25
+2.16%
 
BIPSX ProFunds Biotechnology UltraSector Fund
20.42
+2.15%
 
MSSGX Morgan Stanley Inst Inception I
15.24
+2.08%
 
MFLLX Morgan Stanley Inst Inception R6
15.42
+2.05%
 
FMIYX FMI International Institutional
36.06
+1.61%
 
FMIJX FMI International Investor
35.84
+1.59%
 
FNORX Fidelity Nordic
63.45
+1.50%
 
FPHAX Fidelity Select Pharmaceuticals Port
24.87
+1.39%
 
FSHCX Fidelity Select Health Care Svcs Port
108.09
+1.34%
 
FDCPX Fidelity Select Tech Hardware
96.71
+1.20%
 
FSHOX Fidelity Select Construction & Housing
111.52
+1.16%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.19
+1.16%
 
CNPIX Consumer Staples UltraSector ProFund Inv
77.44
+1.15%
 
FIIIX Fidelity Advisor International Growth I
20.88
+1.11%
 
FZAJX Fidelity Advisor International Growth Z
20.90
+1.11%
 
FITGX Fidelity Advisor International Growth M
20.52
+1.08%
 
MGQSX Morgan Stanley Inst Global Stars R6
16.94
+1.07%
 
FIAGX Fidelity Advisor International Growth A
20.73
+1.07%
 
PRHSX T. Rowe Price Health Sciences
79.43
+1.07%
 
FIGFX Fidelity International Growth
20.94
+1.06%
 
MGQAX Morgan Stanley Inst Global Stars A
16.81
+1.02%
 
MGQIX Morgan Stanley Inst Global Stars I
16.93
+1.01%
 
PHSZX PGIM Jennison Health Sciences Z
42.05
+1.01%
 
QRVLX FPA Queens Road Value
30.06
+1.01%
 
PJHRX PGIM Jennison Health Sciences R
30.20
+1.00%
 
PHLQX PGIM Jennison Health Sciences R6
42.48
+1.00%
 
PHLAX PGIM Jennison Health Sciences A
32.78
+0.99%
 
GURIX NAA Risk Managed Rl Estt Inst
31.88
+0.98%
 
GURAX NAA Risk Managed Real Estate A
31.39
+0.96%
 
FCIWX NYLI PineStone International Eq Cl R6
16.92
+0.95%
 
PRMTX T. Rowe Price Comm & Tech Investor
154.34
+0.94%
 
FIKEX Fidelity Advisor Industrials Z
49.72
+0.91%
 
FCLIX Fidelity Advisor Industrials I
49.74
+0.91%
 
FCICX NYLI PineStone International Equity Cl C
16.60
+0.91%
 
FCLAX Fidelity Advisor Industrials A
45.40
+0.91%
 
FCIKX NYLI PineStone International Eq Inv Cl
16.77
+0.90%
 
FCYIX Fidelity Select Industrials Portfolio
40.27
+0.90%
 
FCIRX NYLI PineStone International Equity Cl A
16.79
+0.90%
 
FCIHX NYLI PineStone International Equity Cl P
16.84
+0.90%
 
FCIUX NYLI PineStone International Equity Cl I
16.85
+0.90%
 
CSJCX Cohen & Steers Realty Shares C
66.79
+0.89%
 
CSRIX Cohen & Steers Instl Realty Shares
48.86
+0.89%
 
CSJIX Cohen & Steers Realty Shares I
67.06
+0.89%
 
CSRSX Cohen & Steers Realty Shares L
67.08
+0.89%
 
CSJAX Cohen & Steers Realty Shares A
67.11
+0.89%
 
CSJZX Cohen & Steers Realty Shares Z
67.23
+0.89%
 
CSJRX Cohen & Steers Realty Shares R
67.26
+0.88%
 
JAGLX Janus Henderson Global Life Sciences T
67.92
+0.88%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
68.24
+0.87%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.78
+0.87%
 
JNGLX Janus Henderson Global Life Sciences D
68.36
+0.87%
 
JFNIX Janus Henderson Global Life Sciences Fund
68.50
+0.87%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.66
+0.86%
 
JFNCX Janus Henderson Global Life Sciences Fund
57.33
+0.86%
 
FSPHX Fidelity Select Health Care
26.05
+0.85%
 
PWJAX PGIM Jennison International Opps A
31.15
+0.84%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.05
+0.83%
 
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.88
+0.83%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.26
+0.83%
 
SHSSX BlackRock Health Sciences Opps Instl
68.19
+0.83%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
60.93
+0.83%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.94
+0.83%
 
SHSKX BlackRock Health Sciences Opps K
68.33
+0.83%
 
SHISX BlackRock Health Sciences Opps Svc
63.62
+0.82%
 
PWJZX PGIM Jennison International Opps Z
31.84
+0.82%
 
SREYX SEI Real Estate Y (SIMT)
15.95
+0.82%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.51
+0.82%
 
BRIFX Baron Real Estate Income Retail
16.02
+0.82%
 
BRIUX Baron Real Estate Income R6
16.21
+0.81%
 
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.96
+0.80%
 
AASCX Thrivent Mid Cap Stock A
28.36
0.00%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.19
+0.78%
 
ICMPX Lazard International Quality Gr Instl
16.90
+0.78%
 
RCMPX Lazard International Quality Gr R6
16.91
+0.77%
 
TIQIX Touchstone Non-US Equity Y
28.72
+0.77%
 
PGRQX PGIM Global Real Estate R6
19.60
+0.77%
 
GDLFX Gotham Defensive Long 500 Institutional
18.32
+0.77%
 
TMPRX Touchstone Mid Cap R6
52.37
+0.77%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.34
+0.77%
 
FIKGX Fidelity Advisor Semiconductors Z
73.56
+0.77%
 
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.43
+0.77%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.45
+0.76%
 
FELAX Fidelity Advisor Semiconductors A
67.25
+0.76%
 
FIDZX Fidelity Advisor Intl Cap App Z
34.32
+0.76%
 
TEQCX Touchstone Non-US Equity C
27.73
+0.76%
 
SEIRX SEI Real Estate I (SIMT)
15.90
+0.76%
 
FELTX Fidelity Advisor Semiconductors M
62.31
+0.76%
 
SETAX SEI Institutional Managed Trust Real Estate Fund
15.94
+0.76%
 
FELIX Fidelity Advisor Semiconductors I
73.30
+0.76%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
17.35
+0.75%
 
FIATX Fidelity Advisor Intl Cap App M
30.70
+0.75%
 
FIVFX Fidelity International Capital Apprec
29.53
+0.75%
 
FCPCX Fidelity Advisor Intl Cap App C
26.89
+0.75%
 
FELCX Fidelity Advisor Semiconductors C
52.46
+0.75%
 
BRIIX Baron Real Estate Income Institutional
16.22
+0.75%
 
ALCKX AB Large Cap Growth K
90.69
+0.74%
 
FSELX Fidelity Select Semiconductors
25.96
+0.74%
 
PJEAX PGIM US Real Estate A
15.03
+0.74%
 
TEQAX Touchstone Non-US Equity A
27.35
+0.74%
 
FCPIX Fidelity Advisor Intl Cap App I
34.21
+0.74%