iShares J.P. Morgan Advanced $ EM Investment Grade Bond UCITS ETF (AMS:IGEM)
Netherlands · Delayed Price · Currency is EUR · Price in USD 4.152
+0.003 (0.06%)
Aug 29, 2025, 9:04 AM CET
AMS:IGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | 3,062 |
| Aug 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 27, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 20, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 13, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 8, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 7, 2025 | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | 0.73% | 3,044 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | - |
| Aug 1, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | - | 1,458 |
| Jul 31, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jul 30, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | - |
| Jul 29, 2025 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.74% | 4,223 |
| Jul 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2,973 |
| Jul 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 14, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | -0.74% | 1,703 |
| Jul 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 10, 2025 | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | 0.74% | 316,210 |
| Jul 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 1,644 |
| Jul 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Jul 3, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | - | 2,556 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 1.24% | 2,637 |
| Jul 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |