iShares J.P. Morgan Advanced $ EM Investment Grade Bond UCITS ETF (AMS:IGEM)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.147
0.00 (0.00%)
Inactive · Last trade price on Sep 3, 2025
AMS:IGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.15 | 0.56% | - |
| Sep 2, 2025 | 4.14 | 4.14 | 4.14 | 4.12 | 4.12 | -0.43% | - |
| Sep 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.10% | - |
| Aug 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.07% | - |
| Aug 28, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.15 | 0.46% | - |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.13 | 4.13 | 0.07% | - |
| Aug 26, 2025 | 4.14 | 4.14 | 4.14 | 4.13 | 4.13 | -0.41% | - |
| Aug 25, 2025 | 4.15 | 4.15 | 4.15 | 4.14 | 4.14 | -0.29% | - |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.16 | 0.58% | - |
| Aug 21, 2025 | 4.14 | 4.14 | 4.14 | 4.13 | 4.13 | -0.12% | - |
| Aug 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.17% | - |
| Aug 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.10% | - |
| Aug 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.05% | - |
| Aug 15, 2025 | 4.15 | 4.15 | 4.15 | 4.14 | 4.14 | -0.12% | - |
| Aug 14, 2025 | 4.15 | 4.15 | 4.15 | 4.14 | 4.14 | -0.24% | - |
| Aug 13, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.15 | 0.48% | - |
| Aug 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.10% | - |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.10% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.13 | -0.15% | - |
| Aug 7, 2025 | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | 0.27% | 3,044 |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.02% | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.05% | - |
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.12 | 4.12 | 0.49% | - |
| Aug 1, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.29% | 1,458 |
| Jul 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.07% | - |
| Jul 30, 2025 | 4.09 | 4.09 | 4.09 | 4.08 | 4.08 | -0.12% | - |
| Jul 29, 2025 | 4.07 | 4.08 | 4.07 | 4.09 | 4.09 | 0.42% | 4,223 |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.07 | 4.07 | 0.05% | - |
| Jul 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.02% | - |
| Jul 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jul 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.02% | - |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.07 | -0.07% | - |
| Jul 21, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.08 | 0.57% | - |
| Jul 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.15% | 2,973 |
| Jul 17, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.05 | 0.30% | - |
| Jul 16, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.17% | - |
| Jul 15, 2025 | 4.05 | 4.05 | 4.05 | 4.04 | 4.04 | -0.22% | - |
| Jul 14, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.07% | 1,703 |
| Jul 11, 2025 | 4.06 | 4.06 | 4.06 | 4.05 | 4.05 | -0.69% | - |
| Jul 10, 2025 | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | 0.52% | 316,210 |
| Jul 9, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.37% | 1,644 |
| Jul 8, 2025 | 4.06 | 4.06 | 4.06 | 4.05 | 4.05 | -0.42% | - |
| Jul 7, 2025 | 4.08 | 4.08 | 4.08 | 4.06 | 4.06 | -0.34% | - |
| Jul 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.07% | - |
| Jul 3, 2025 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 0.27% | 2,556 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | -0.07% | 2,637 |
| Jul 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.32% | - |
| Jun 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.30% | - |
| Jun 27, 2025 | 4.06 | 4.06 | 4.06 | 4.05 | 4.05 | -0.02% | - |
| Jun 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.32% | - |