iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (ETR:IS02)
Germany · Delayed Price · Currency is EUR 5.71
+0.03 (0.44%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IS02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.44% | 52,568 |
| Sep 21, 2026 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 0.27% | 100,001 |
| Sep 18, 2026 | 5.68 | 5.70 | 5.67 | 5.67 | 5.66 | -0.06% | 36,790 |
| Sep 17, 2026 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 0.64% | 112,149 |
| Sep 16, 2026 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | 0.40% | 32,500 |
| Sep 15, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 5.61 | -0.09% | 10,950 |
| Sep 14, 2026 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | -0.07% | 24,697 |
| Sep 11, 2026 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 0.30% | 9,043 |
| Sep 10, 2026 | 5.63 | 5.64 | 5.60 | 5.60 | 5.60 | -0.41% | 5,746 |
| Sep 9, 2026 | 5.64 | 5.66 | 5.62 | 5.62 | 5.62 | -0.42% | 41,975 |
| Sep 8, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 0.11% | 112,908 |
| Sep 7, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.24% | 17,290 |
| Sep 4, 2026 | 5.65 | 5.67 | 5.65 | 5.66 | 5.66 | -0.02% | 10,793 |
| Sep 3, 2026 | 5.65 | 5.67 | 5.65 | 5.66 | 5.66 | 0.12% | 42,355 |
| Sep 2, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -0.22% | 54,971 |
| Sep 1, 2026 | 5.69 | 5.69 | 5.65 | 5.66 | 5.66 | 0.29% | 6,482 |
| Aug 31, 2026 | 5.68 | 5.71 | 5.65 | 5.65 | 5.65 | -0.58% | 10,001 |
| Aug 28, 2026 | 5.69 | 5.69 | 5.66 | 5.68 | 5.68 | 0.33% | 24,925 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 0.11% | 14,450 |
| Aug 26, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | 0.15% | 9,372 |
| Aug 25, 2026 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.29% | 27,871 |
| Aug 24, 2026 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | 0.21% | 12,527 |
| Aug 21, 2026 | 5.62 | 5.63 | 5.58 | 5.62 | 5.62 | 0.08% | 68,959 |
| Aug 20, 2026 | 5.64 | 5.67 | 5.61 | 5.61 | 5.61 | -0.55% | 39,978 |
| Aug 19, 2026 | 5.67 | 5.68 | 5.64 | 5.65 | 5.64 | -0.29% | 26,617 |
| Aug 18, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | -0.20% | 8,325 |
| Aug 17, 2026 | 5.69 | 5.72 | 5.67 | 5.67 | 5.67 | -0.31% | 3,830 |
| Aug 14, 2026 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -0.59% | 30,815 |
| Aug 13, 2026 | 5.71 | 5.73 | 5.71 | 5.72 | 5.72 | 0.38% | 1,136 |
| Aug 12, 2026 | 5.70 | 5.73 | 5.66 | 5.70 | 5.70 | 0.13% | 87,002 |
| Aug 11, 2026 | 5.69 | 5.70 | 5.67 | 5.70 | 5.70 | -0.02% | 26,966 |
| Aug 10, 2026 | 5.71 | 5.73 | 5.70 | 5.70 | 5.70 | -0.20% | 28,358 |
| Aug 7, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | -0.15% | 11,108 |
| Aug 6, 2026 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | 0.15% | 2,055 |
| Aug 5, 2026 | 5.73 | 5.76 | 5.71 | 5.71 | 5.71 | -0.34% | 13,866 |
| Aug 4, 2026 | 5.72 | 5.73 | 5.69 | 5.73 | 5.73 | 0.28% | 21,118 |
| Aug 3, 2026 | 5.69 | 5.71 | 5.67 | 5.71 | 5.71 | 0.80% | 8,270 |
| Jul 31, 2026 | 5.68 | 5.71 | 5.66 | 5.67 | 5.67 | -0.05% | 46,818 |
| Jul 30, 2026 | 5.70 | 5.72 | 5.67 | 5.67 | 5.67 | -1.33% | 10,426 |
| Jul 29, 2026 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | -0.14% | 32,121 |
| Jul 28, 2026 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | -0.05% | 42,274 |
| Jul 27, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 0.40% | 109,133 |
| Jul 24, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | - | 13,385 |
| Jul 23, 2026 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | -0.45% | 27,594 |
| Jul 22, 2026 | 5.76 | 5.78 | 5.75 | 5.76 | 5.76 | -0.19% | 59,285 |
| Jul 21, 2026 | 5.78 | 5.79 | 5.76 | 5.77 | 5.77 | -0.16% | 8,162 |
| Jul 20, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.12% | 22,924 |
| Jul 17, 2026 | 5.76 | 5.79 | 5.76 | 5.77 | 5.77 | 0.07% | 12,780 |
| Jul 16, 2026 | 5.77 | 5.79 | 5.73 | 5.77 | 5.77 | -0.24% | 37,560 |
| Jul 15, 2026 | 5.77 | 5.79 | 5.76 | 5.78 | 5.78 | 0.10% | 22,108 |