Xtrackers J.P. Morgan USD Emerging Markets Bond UCITS ETF (LON:0DO0)
London · Delayed Price · Currency is GBP · Price in EUR 322.90
-0.34 (-0.11%)
At close: Sep 22, 2026
LON:0DO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 320.40 | 322.90 | 322.90 | 322.90 | 322.90 | -0.11% | 21 |
| Sep 21, 2026 | 322.65 | 323.24 | 323.24 | 323.24 | 323.24 | 0.09% | - |
| Sep 18, 2026 | 322.95 | 322.95 | 322.95 | 322.95 | 322.95 | 0.38% | - |
| Sep 17, 2026 | 321.73 | 321.73 | 321.73 | 321.73 | 321.73 | -0.05% | - |
| Sep 16, 2026 | 320.75 | 321.90 | 320.83 | 321.90 | 321.90 | 0.29% | 15 |
| Sep 15, 2026 | 318.30 | 320.98 | 319.60 | 320.98 | 320.98 | 0.02% | - |
| Sep 14, 2026 | 321.53 | 324.54 | 318.52 | 320.90 | 320.90 | -0.51% | 8 |
| Sep 11, 2026 | 322.55 | 322.55 | 322.55 | 322.55 | 322.55 | -0.61% | - |
| Sep 10, 2026 | 324.65 | 327.06 | 323.54 | 324.54 | 324.54 | 0.07% | - |
| Sep 9, 2026 | 327.13 | 324.32 | 324.32 | 324.32 | 324.32 | -0.47% | 6 |
| Sep 8, 2026 | 324.95 | 325.85 | 325.85 | 325.85 | 325.85 | 0.13% | - |
| Sep 7, 2026 | 325.03 | 326.27 | 324.41 | 325.43 | 325.43 | -0.13% | - |
| Sep 4, 2026 | 325.28 | 325.85 | 325.85 | 325.85 | 325.85 | 0.22% | 264 |
| Sep 3, 2026 | 324.70 | 325.41 | 325.13 | 325.13 | 325.13 | 0.09% | - |
| Sep 2, 2026 | 323.58 | 324.84 | 324.84 | 324.84 | 324.84 | 0.01% | 1 |
| Sep 1, 2026 | 325.03 | 325.72 | 324.00 | 324.82 | 324.82 | -0.43% | 12 |
| Aug 31, 2026 | 323.14 | 326.67 | 323.14 | 326.23 | 326.23 | 0.01% | - |
| Aug 28, 2026 | 326.60 | 326.65 | 325.52 | 326.20 | 326.20 | 0.26% | 1 |
| Aug 27, 2026 | 326.40 | 327.00 | 323.56 | 325.34 | 325.34 | -0.08% | - |
| Aug 26, 2026 | 327.38 | 328.38 | 325.61 | 325.61 | 325.61 | -0.10% | - |
| Aug 25, 2026 | 324.90 | 326.42 | 324.52 | 325.94 | 325.94 | 0.39% | 9 |
| Aug 24, 2026 | 322.40 | 324.67 | 324.61 | 324.67 | 324.67 | -0.19% | - |
| Aug 21, 2026 | 324.65 | 325.57 | 325.28 | 325.28 | 325.28 | -0.01% | 26 |
| Aug 20, 2026 | 327.33 | 325.31 | 324.26 | 325.31 | 325.31 | -0.27% | 3 |
| Aug 19, 2026 | 325.03 | 326.19 | 325.03 | 326.19 | 326.19 | 0.43% | 16 |
| Aug 18, 2026 | 326.45 | 324.78 | 324.78 | 324.78 | 324.78 | -0.28% | 3 |
| Aug 17, 2026 | 320.30 | 326.70 | 325.58 | 325.69 | 325.69 | -0.44% | 2 |
| Aug 14, 2026 | 325.58 | 327.12 | 327.00 | 327.12 | 327.12 | 0.47% | 1 |
| Aug 13, 2026 | 325.58 | 325.58 | 325.58 | 325.58 | 325.58 | 0.22% | - |
| Aug 12, 2026 | 324.90 | 329.43 | 324.85 | 324.85 | 324.85 | 0.05% | 45 |
| Aug 11, 2026 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | -0.71% | - |
| Aug 10, 2026 | 328.20 | 327.03 | 327.03 | 327.03 | 327.03 | 0.78% | 66 |
| Aug 7, 2026 | 323.38 | 324.51 | 324.51 | 324.51 | 324.51 | -0.53% | - |
| Aug 6, 2026 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | -0.20% | - |
| Aug 5, 2026 | 328.20 | 328.21 | 326.89 | 326.89 | 326.89 | 0.41% | 16 |
| Aug 4, 2026 | 323.63 | 325.57 | 325.50 | 325.57 | 325.57 | 0.21% | 27 |
| Aug 3, 2026 | 321.18 | 324.89 | 324.89 | 324.89 | 324.89 | 0.23% | 13 |
| Jul 31, 2026 | 324.80 | 324.14 | 324.14 | 324.14 | 324.14 | 0.22% | 500 |
| Jul 30, 2026 | 323.43 | 323.43 | 323.43 | 323.43 | 323.43 | -1.44% | - |
| Jul 29, 2026 | 324.95 | 328.15 | 328.15 | 328.15 | 328.15 | 0.88% | - |
| Jul 28, 2026 | 324.70 | 325.29 | 324.31 | 325.29 | 325.29 | -0.08% | 1 |
| Jul 27, 2026 | 325.03 | 326.22 | 325.54 | 325.54 | 325.54 | 0.59% | - |
| Jul 24, 2026 | 323.63 | 323.63 | 323.63 | 323.63 | 323.63 | -0.11% | - |
| Jul 23, 2026 | 325.03 | 323.99 | 323.99 | 323.99 | 323.99 | -0.46% | - |
| Jul 22, 2026 | 328.40 | 325.50 | 325.50 | 325.50 | 325.50 | - | 1 |
| Jul 21, 2026 | 328.85 | 326.28 | 325.51 | 325.51 | 325.51 | -0.49% | - |
| Jul 20, 2026 | 329.58 | 327.11 | 327.07 | 327.11 | 327.11 | 0.22% | 5 |
| Jul 17, 2026 | 328.50 | 326.40 | 326.40 | 326.40 | 326.40 | -0.46% | 4 |
| Jul 16, 2026 | 327.73 | 327.90 | 327.90 | 327.90 | 327.90 | 0.18% | - |
| Jul 15, 2026 | 326.40 | 327.30 | 327.15 | 327.30 | 327.30 | 0.27% | 3 |