iShares J.P. Morgan EM Local Govt Bond UCITS ETF (EPA:EMGA)
France · Delayed Price · Currency is EUR 5.00
+0.02 (0.43%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:EMGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.43% | 7,334 |
| Sep 21, 2026 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | 0.30% | 15,294 |
| Sep 18, 2026 | 4.98 | 5.00 | 4.96 | 4.97 | 4.97 | -0.38% | 8,991 |
| Sep 17, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 0.88% | 15,464 |
| Sep 16, 2026 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 0.03% | 29,532 |
| Sep 15, 2026 | 4.93 | 4.94 | 4.92 | 4.94 | 4.94 | -0.20% | 45,437 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | -0.19% | 13,560 |
| Sep 11, 2026 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 0.12% | 13,452 |
| Sep 10, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | -0.22% | 15,034 |
| Sep 9, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | -0.30% | 21,494 |
| Sep 8, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -0.08% | 65,634 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.27% | 23,924 |
| Sep 4, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.28% | 21,666 |
| Sep 3, 2026 | 4.95 | 4.99 | 4.95 | 4.98 | 4.98 | 0.29% | 13,588 |
| Sep 2, 2026 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | 0.16% | 29,422 |
| Sep 1, 2026 | 4.97 | 4.99 | 4.94 | 4.96 | 4.96 | 0.13% | 30,677 |
| Aug 31, 2026 | 4.95 | 5.00 | 4.95 | 4.96 | 4.95 | 0.01% | 12,219 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.50% | 12,263 |
| Aug 27, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | -0.05% | 12,531 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.07% | 13,448 |
| Aug 25, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 0.12% | 11,200 |
| Aug 24, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.01% | 9,317 |
| Aug 21, 2026 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | 0.42% | 14,594 |
| Aug 20, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | -0.29% | 7,407 |
| Aug 19, 2026 | 4.99 | 4.99 | 4.95 | 4.97 | 4.97 | -0.04% | 36,214 |
| Aug 18, 2026 | 4.99 | 5.00 | 4.96 | 4.97 | 4.97 | -0.12% | 19,594 |
| Aug 17, 2026 | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | -0.09% | 3,771 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.98 | -0.35% | 6,395 |
| Aug 13, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 5.00 | 0.28% | 12,830 |
| Aug 12, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | - | 19,222 |
| Aug 11, 2026 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | -0.23% | 61,811 |
| Aug 10, 2026 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | 0.04% | 18,085 |
| Aug 7, 2026 | 4.97 | 5.02 | 4.97 | 5.00 | 5.00 | 0.12% | 65,755 |
| Aug 6, 2026 | 4.99 | 5.02 | 4.98 | 4.99 | 4.99 | 0.11% | 62,748 |
| Aug 5, 2026 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | 0.17% | 13,205 |
| Aug 4, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.23% | 11,903 |
| Aug 3, 2026 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | 0.10% | 15,036 |
| Jul 31, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 0.06% | 93,949 |
| Jul 30, 2026 | 4.97 | 4.98 | 4.94 | 4.96 | 4.96 | -0.06% | 24,919 |
| Jul 29, 2026 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | -0.43% | 18,649 |
| Jul 28, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.02% | 13,671 |
| Jul 27, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 13,435 |
| Jul 24, 2026 | 4.92 | 4.97 | 4.92 | 4.96 | 4.96 | 0.20% | 83,633 |
| Jul 23, 2026 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.47% | 11,033 |
| Jul 22, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.18% | 12,819 |
| Jul 21, 2026 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | 0.10% | 25,513 |
| Jul 20, 2026 | 4.97 | 4.98 | 4.94 | 4.98 | 4.98 | 0.24% | 18,081 |
| Jul 17, 2026 | 4.98 | 4.98 | 4.95 | 4.97 | 4.97 | -0.19% | 21,182 |
| Jul 16, 2026 | 4.97 | 4.98 | 4.96 | 4.98 | 4.98 | -0.14% | 12,762 |
| Jul 15, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.07% | 8,747 |