Invesco Emerging Markets USD Bond UCITS ETF (ETR:EMSB)
Germany · Delayed Price · Currency is EUR 14.09
+0.05 (0.33%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EMSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.03 | 14.09 | 14.03 | 14.09 | 14.09 | 0.33% | - |
| Sep 21, 2026 | 14.03 | 14.04 | 14.01 | 14.04 | 14.04 | 0.31% | 102 |
| Sep 18, 2026 | 14.01 | 14.03 | 14.00 | 14.00 | 14.00 | 0.14% | 15,861 |
| Sep 17, 2026 | 13.96 | 13.99 | 13.96 | 13.98 | 13.98 | 0.22% | 3,132 |
| Sep 16, 2026 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 0.45% | - |
| Sep 15, 2026 | 13.84 | 13.89 | 13.84 | 13.89 | 13.89 | 0.38% | - |
| Sep 14, 2026 | 13.90 | 13.90 | 13.83 | 13.83 | 13.83 | -0.06% | 1,065 |
| Sep 11, 2026 | 13.87 | 13.87 | 13.84 | 13.84 | 13.84 | 0.09% | 1 |
| Sep 10, 2026 | 13.89 | 13.89 | 13.83 | 13.83 | 13.83 | -0.39% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.07 | 14.07 | 13.88 | -0.31% | - |
| Sep 8, 2026 | 14.13 | 14.16 | 14.12 | 14.12 | 13.93 | -0.04% | 108 |
| Sep 7, 2026 | 14.14 | 14.15 | 14.12 | 14.12 | 13.93 | -0.03% | - |
| Sep 4, 2026 | 14.14 | 14.15 | 14.13 | 14.13 | 13.94 | -0.04% | - |
| Sep 3, 2026 | 14.12 | 14.14 | 14.12 | 14.13 | 13.94 | 0.05% | - |
| Sep 2, 2026 | 14.14 | 14.14 | 14.13 | 14.13 | 13.93 | -0.10% | 1,340 |
| Sep 1, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 13.95 | 0.10% | - |
| Aug 31, 2026 | 14.22 | 14.22 | 14.13 | 14.13 | 13.94 | -0.61% | 5 |
| Aug 28, 2026 | 14.16 | 14.21 | 14.15 | 14.21 | 14.02 | 0.42% | - |
| Aug 27, 2026 | 14.17 | 14.17 | 14.15 | 14.15 | 13.96 | -0.07% | - |
| Aug 26, 2026 | 14.14 | 14.16 | 14.14 | 14.16 | 13.97 | -0.12% | 281 |
| Aug 25, 2026 | 14.10 | 14.18 | 14.10 | 14.18 | 13.99 | 0.74% | - |
| Aug 24, 2026 | 14.07 | 14.08 | 14.07 | 14.08 | 13.89 | 0.18% | - |
| Aug 21, 2026 | 14.05 | 14.08 | 14.03 | 14.05 | 13.86 | -0.07% | 8 |
| Aug 20, 2026 | 14.09 | 14.09 | 14.06 | 14.06 | 13.87 | -0.47% | - |
| Aug 19, 2026 | 14.18 | 14.18 | 14.13 | 14.13 | 13.94 | -0.18% | - |
| Aug 18, 2026 | 14.18 | 14.18 | 14.15 | 14.15 | 13.96 | -0.20% | 9 |
| Aug 17, 2026 | 14.22 | 14.22 | 14.18 | 14.18 | 13.99 | -0.29% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 14.22 | 14.22 | 14.03 | -0.69% | - |
| Aug 13, 2026 | 14.29 | 14.32 | 14.29 | 14.32 | 14.13 | 0.57% | - |
| Aug 12, 2026 | 14.26 | 14.27 | 14.24 | 14.24 | 14.05 | -0.23% | - |
| Aug 11, 2026 | 14.23 | 14.30 | 14.23 | 14.27 | 14.08 | -0.06% | 525 |
| Aug 10, 2026 | 14.31 | 14.31 | 14.27 | 14.28 | 14.09 | 0.13% | 933 |
| Aug 7, 2026 | 14.27 | 14.32 | 14.26 | 14.26 | 14.07 | -0.21% | 34,960 |
| Aug 6, 2026 | 14.28 | 14.30 | 14.27 | 14.29 | 14.10 | 0.02% | 46 |
| Aug 5, 2026 | 14.33 | 14.33 | 14.29 | 14.29 | 14.10 | -0.22% | 8 |
| Aug 4, 2026 | 14.29 | 14.32 | 14.26 | 14.32 | 14.13 | 0.27% | 140 |
| Aug 3, 2026 | 14.32 | 14.32 | 14.22 | 14.28 | 14.09 | 0.70% | 1,019 |
| Jul 31, 2026 | 14.24 | 14.24 | 14.18 | 14.18 | 13.99 | -0.01% | 88 |
| Jul 30, 2026 | 14.25 | 14.27 | 14.18 | 14.18 | 13.99 | -1.01% | 739 |
| Jul 29, 2026 | 14.42 | 14.42 | 14.33 | 14.33 | 14.13 | -0.54% | 9 |
| Jul 28, 2026 | 14.42 | 14.44 | 14.41 | 14.41 | 14.21 | -0.14% | 500 |
| Jul 27, 2026 | 14.38 | 14.44 | 14.38 | 14.43 | 14.23 | 0.71% | - |
| Jul 24, 2026 | 14.33 | 14.36 | 14.33 | 14.33 | 14.13 | -0.14% | 1,318 |
| Jul 23, 2026 | 14.36 | 14.36 | 14.35 | 14.35 | 14.15 | -0.31% | - |
| Jul 22, 2026 | 14.41 | 14.41 | 14.39 | 14.39 | 14.20 | -0.16% | - |
| Jul 21, 2026 | 14.45 | 14.45 | 14.41 | 14.41 | 14.22 | 0.15% | 115 |
| Jul 20, 2026 | 14.41 | 14.44 | 14.39 | 14.39 | 14.20 | -0.34% | - |
| Jul 17, 2026 | 14.40 | 14.44 | 14.40 | 14.44 | 14.25 | 0.10% | - |
| Jul 16, 2026 | 14.40 | 14.43 | 14.40 | 14.43 | 14.23 | -0.18% | 5 |
| Jul 15, 2026 | 14.43 | 14.45 | 14.43 | 14.45 | 14.26 | 0.04% | 60,550 |