iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (ETR:IUS7)
Germany · Delayed Price · Currency is EUR 78.08
+0.04 (0.05%)
Aug 28, 2025, 5:36 PM CET
ETR:IUS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 78.05 | 78.19 | 77.84 | 78.08 | 78.08 | 0.05% | 7,772 |
| Aug 27, 2025 | 78.04 | 78.34 | 78.00 | 78.04 | 78.04 | 0.30% | 3,505 |
| Aug 26, 2025 | 78.25 | 78.25 | 77.73 | 77.81 | 77.81 | -0.08% | 2,555 |
| Aug 25, 2025 | 77.74 | 77.92 | 77.65 | 77.87 | 77.87 | -0.01% | 55,087 |
| Aug 22, 2025 | 78.18 | 78.20 | 77.80 | 77.88 | 77.88 | -0.23% | 3,092 |
| Aug 21, 2025 | 78.19 | 78.19 | 77.84 | 78.06 | 78.06 | 0.10% | 3,806 |
| Aug 20, 2025 | 78.18 | 78.18 | 77.86 | 77.98 | 77.98 | -0.05% | 3,598 |
| Aug 19, 2025 | 77.97 | 78.04 | 77.85 | 78.02 | 78.02 | 0.22% | 11,554 |
| Aug 18, 2025 | 77.83 | 77.99 | 77.82 | 77.85 | 77.85 | 0.30% | 11,407 |
| Aug 15, 2025 | 78.06 | 78.06 | 77.53 | 77.62 | 77.62 | -0.65% | 6,719 |
| Aug 14, 2025 | 77.96 | 78.21 | 77.96 | 78.13 | 78.13 | -0.08% | 5,299 |
| Aug 13, 2025 | 78.10 | 78.29 | 77.99 | 78.19 | 77.78 | 0.22% | 7,428 |
| Aug 12, 2025 | 78.42 | 78.52 | 78.00 | 78.02 | 77.61 | -0.50% | 7,581 |
| Aug 11, 2025 | 78.06 | 78.49 | 77.99 | 78.41 | 78.00 | 0.72% | 5,348 |
| Aug 8, 2025 | 77.91 | 78.17 | 77.85 | 77.85 | 77.44 | -0.42% | 3,198 |
| Aug 7, 2025 | 77.78 | 78.30 | 77.68 | 78.18 | 77.76 | 0.30% | 6,560 |
| Aug 6, 2025 | 78.21 | 78.34 | 77.82 | 77.95 | 77.54 | -0.50% | 6,892 |
| Aug 5, 2025 | 78.47 | 78.64 | 78.34 | 78.34 | 77.93 | 0.05% | 3,852 |
| Aug 4, 2025 | 77.94 | 78.35 | 77.94 | 78.30 | 77.89 | 0.17% | 6,777 |
| Aug 1, 2025 | 78.73 | 79.00 | 77.94 | 78.17 | 77.76 | -0.76% | 8,709 |
| Jul 31, 2025 | 78.86 | 79.08 | 78.72 | 78.77 | 78.35 | 0.46% | 5,861 |
| Jul 30, 2025 | 77.93 | 78.52 | 77.90 | 78.41 | 77.99 | 0.36% | 5,646 |
| Jul 29, 2025 | 77.80 | 78.13 | 77.60 | 78.13 | 77.71 | 1.15% | 9,349 |
| Jul 28, 2025 | 76.78 | 77.24 | 76.74 | 77.24 | 76.83 | 0.97% | 7,420 |
| Jul 25, 2025 | 76.32 | 76.53 | 76.19 | 76.50 | 76.10 | 0.46% | 5,277 |
| Jul 24, 2025 | 76.26 | 76.28 | 76.00 | 76.15 | 75.75 | -0.33% | 5,854 |
| Jul 23, 2025 | 76.23 | 76.44 | 76.15 | 76.40 | 76.00 | 0.05% | 4,858 |
| Jul 22, 2025 | 76.51 | 76.66 | 76.32 | 76.36 | 75.95 | -0.18% | 9,892 |
| Jul 21, 2025 | 76.59 | 76.79 | 76.40 | 76.50 | 76.10 | - | 30,805 |
| Jul 18, 2025 | 76.50 | 76.59 | 76.38 | 76.50 | 76.09 | -0.23% | 6,717 |
| Jul 17, 2025 | 76.65 | 76.78 | 76.38 | 76.68 | 76.27 | 0.85% | 8,239 |
| Jul 16, 2025 | 76.70 | 77.20 | 76.03 | 76.03 | 75.25 | -1.11% | 8,048 |
| Jul 15, 2025 | 76.59 | 76.88 | 76.56 | 76.88 | 76.09 | 0.52% | 5,599 |
| Jul 14, 2025 | 76.69 | 76.72 | 76.40 | 76.48 | 75.70 | -0.10% | 6,689 |
| Jul 11, 2025 | 76.83 | 76.94 | 76.51 | 76.56 | 75.77 | -0.53% | 14,980 |
| Jul 10, 2025 | 76.54 | 76.97 | 76.54 | 76.97 | 76.18 | 0.54% | 6,515 |
| Jul 9, 2025 | 76.19 | 76.62 | 76.19 | 76.56 | 75.77 | 0.29% | 21,444 |
| Jul 8, 2025 | 76.32 | 76.46 | 76.26 | 76.34 | 75.55 | -0.16% | 8,335 |
| Jul 7, 2025 | 76.60 | 76.76 | 76.44 | 76.46 | 75.67 | 0.03% | 8,850 |
| Jul 4, 2025 | 76.38 | 76.78 | 76.26 | 76.44 | 75.65 | -0.17% | 4,065 |
| Jul 3, 2025 | 76.43 | 76.64 | 76.32 | 76.57 | 75.78 | 0.35% | 7,193 |
| Jul 2, 2025 | 76.49 | 76.49 | 76.25 | 76.30 | 75.52 | -0.04% | 7,123 |
| Jul 1, 2025 | 76.29 | 76.42 | 76.06 | 76.33 | 75.55 | 0.01% | 13,354 |
| Jun 30, 2025 | 76.27 | 76.42 | 76.21 | 76.32 | 75.54 | 0.08% | 41,118 |
| Jun 27, 2025 | 76.34 | 76.35 | 76.03 | 76.26 | 75.48 | -0.03% | 8,290 |
| Jun 26, 2025 | 76.40 | 76.40 | 76.04 | 76.28 | 75.50 | -0.34% | 4,599 |
| Jun 25, 2025 | 76.78 | 77.00 | 76.50 | 76.54 | 75.75 | -0.16% | 5,116 |
| Jun 24, 2025 | 76.70 | 76.81 | 76.44 | 76.66 | 75.87 | -0.08% | 5,613 |
| Jun 23, 2025 | 76.71 | 77.16 | 76.71 | 76.72 | 75.94 | -0.03% | 15,058 |
| Jun 20, 2025 | 76.82 | 76.82 | 76.45 | 76.74 | 75.96 | -0.17% | 3,197 |