iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (ETR:3SUD)
Germany · Delayed Price · Currency is EUR 5.19
-0.03 (-0.62%)
Sep 23, 2026, 4:47 PM CET
ETR:3SUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.22 | 5.23 | 5.19 | 5.20 | - | -0.38% | 39,540 |
| Sep 22, 2026 | 5.21 | 5.25 | 5.21 | 5.22 | 5.22 | 0.20% | 149,249 |
| Sep 21, 2026 | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | 0.20% | 135,171 |
| Sep 18, 2026 | 5.22 | 5.24 | 5.19 | 5.20 | 5.20 | -0.06% | 138,904 |
| Sep 17, 2026 | 5.19 | 5.22 | 5.19 | 5.20 | 5.20 | 0.25% | 99,726 |
| Sep 16, 2026 | 5.18 | 5.21 | 5.17 | 5.19 | 5.19 | 0.26% | 116,748 |
| Sep 15, 2026 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | -0.21% | 69,537 |
| Sep 14, 2026 | 5.20 | 5.24 | 5.17 | 5.19 | 5.19 | -0.52% | 93,919 |
| Sep 11, 2026 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 0.02% | 55,871 |
| Sep 10, 2026 | 5.23 | 5.25 | 5.21 | 5.21 | 5.21 | -0.47% | 342,285 |
| Sep 9, 2026 | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | -0.30% | 159,571 |
| Sep 8, 2026 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | -0.16% | 193,541 |
| Sep 7, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 0.11% | 128,827 |
| Sep 4, 2026 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | -0.23% | 66,305 |
| Sep 3, 2026 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 0.50% | 154,605 |
| Sep 2, 2026 | 5.22 | 5.25 | 5.22 | 5.24 | 5.24 | -0.24% | 278,128 |
| Sep 1, 2026 | 5.28 | 5.30 | 5.24 | 5.26 | 5.25 | 0.07% | 140,972 |
| Aug 31, 2026 | 5.27 | 5.31 | 5.25 | 5.25 | 5.25 | -0.45% | 93,978 |
| Aug 28, 2026 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | -0.08% | 80,923 |
| Aug 27, 2026 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | -0.02% | 598,265 |
| Aug 26, 2026 | 5.28 | 5.29 | 5.24 | 5.28 | 5.28 | 0.05% | 31,350 |
| Aug 25, 2026 | 5.26 | 5.29 | 5.26 | 5.28 | 5.28 | 0.30% | 63,535 |
| Aug 24, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 0.20% | 38,474 |
| Aug 21, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -0.08% | 130,098 |
| Aug 20, 2026 | 5.27 | 5.31 | 5.25 | 5.25 | 5.25 | -0.33% | 125,119 |
| Aug 19, 2026 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 0.51% | 29,921 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.24 | -0.37% | 86,399 |
| Aug 17, 2026 | 5.28 | 5.31 | 5.26 | 5.26 | 5.26 | -0.20% | 179,639 |
| Aug 14, 2026 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | -0.28% | 51,340 |
| Aug 13, 2026 | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | 0.34% | 72,329 |
| Aug 12, 2026 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | 0.08% | 117,604 |
| Aug 11, 2026 | 5.26 | 5.29 | 5.24 | 5.27 | 5.27 | -0.08% | 80,469 |
| Aug 10, 2026 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | -0.25% | 112,450 |
| Aug 7, 2026 | 5.28 | 5.29 | 5.26 | 5.29 | 5.29 | 0.22% | 264,329 |
| Aug 6, 2026 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | -0.30% | 60,038 |
| Aug 5, 2026 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | 0.06% | 102,120 |
| Aug 4, 2026 | 5.26 | 5.29 | 5.24 | 5.29 | 5.29 | 0.30% | 166,036 |
| Aug 3, 2026 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | 0.88% | 184,390 |
| Jul 31, 2026 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | -0.19% | 84,185 |
| Jul 30, 2026 | 5.23 | 5.26 | 5.22 | 5.23 | 5.23 | -0.26% | 112,853 |
| Jul 29, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.28% | 115,943 |
| Jul 28, 2026 | 5.27 | 5.27 | 5.21 | 5.26 | 5.26 | 0.19% | 50,834 |
| Jul 27, 2026 | 5.26 | 5.28 | 5.24 | 5.25 | 5.25 | 0.19% | 104,968 |
| Jul 24, 2026 | 5.23 | 5.26 | 5.22 | 5.24 | 5.24 | 0.11% | 152,579 |
| Jul 23, 2026 | 5.25 | 5.26 | 5.23 | 5.24 | 5.24 | -0.57% | 259,129 |
| Jul 22, 2026 | 5.27 | 5.28 | 5.26 | 5.27 | 5.27 | -0.11% | 76,207 |
| Jul 21, 2026 | 5.32 | 5.33 | 5.27 | 5.27 | 5.27 | -0.13% | 109,994 |
| Jul 20, 2026 | 5.28 | 5.31 | 5.27 | 5.28 | 5.28 | -0.29% | 108,503 |
| Jul 17, 2026 | 5.29 | 5.33 | 5.28 | 5.30 | 5.29 | 0.14% | 103,054 |
| Jul 16, 2026 | 5.30 | 5.33 | 5.28 | 5.29 | 5.29 | -0.11% | 122,835 |