Skip to main content
logo
iShares Core MSCI Emerging Markets ETF (LON:0JLK)
London flag London · Delayed Price · Currency is GBP · Price in USD
83.42
-0.20 (-0.24%)
At close: Sep 22, 2026

LON:0JLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202683.2683.7783.2583.4283.42-0.24%41,418
Sep 21, 202683.0983.6283.0083.6283.622.64%2,484
Sep 18, 202681.4581.4781.2181.4781.47-0.22%463
Sep 17, 202681.4181.6581.4181.6581.651.19%244
Sep 16, 202680.8980.9280.6980.6980.690.81%269
Sep 15, 202680.5280.5280.0580.0580.05-0.93%136
Sep 14, 202680.4480.8080.1980.8080.80-2.31%1,543
Sep 11, 202682.7582.7582.5582.7182.711.17%282
Sep 10, 202681.9782.1581.6781.7681.76-2.08%7,203
Sep 9, 202683.6483.7783.2383.5083.50-0.54%338,697
Sep 8, 202683.1383.9583.1383.9583.950.56%56,509
Sep 4, 202682.7083.4982.5083.4983.491.62%536
Sep 3, 202681.8182.1581.5782.1582.150.53%2,157
Sep 2, 202681.4681.7481.4281.7281.720.12%3,140
Sep 1, 202681.7382.1481.6281.6281.62-0.08%4,676
Aug 31, 202682.0682.1181.5181.6981.69-0.27%1,287
Aug 28, 202682.5582.5881.7681.9181.91-0.40%643
Aug 27, 202682.3882.3981.9882.2382.230.30%792
Aug 26, 202682.0982.1781.9281.9981.990.38%94
Aug 25, 202681.4081.7381.3881.6881.681.42%2,266
Aug 24, 202680.8680.8780.2480.5480.54-1.45%634
Aug 21, 202681.9782.0081.6681.7381.730.97%202
Aug 20, 202680.6681.2580.6480.9480.940.63%15,465
Aug 19, 202681.1081.1080.4380.4380.430.79%1,728
Aug 18, 202680.5080.6679.7979.8079.80-2.85%945
Aug 17, 202682.0482.6281.9782.1482.141.32%2,393
Aug 14, 202681.4981.5181.0781.0781.07-0.47%747
Aug 13, 202681.0981.4980.9681.4681.460.66%6,532
Aug 12, 202680.3481.3080.3480.9280.921.11%437
Aug 11, 202680.1480.1679.9980.0480.040.53%1,080
Aug 10, 202679.5879.7279.4379.6179.61-0.22%1,856
Aug 7, 202680.3280.3579.3379.7979.790.44%455
Aug 6, 202679.2080.0078.8479.4479.44-0.95%343
Aug 5, 202680.2880.3080.0680.2080.20-0.17%322
Aug 4, 202678.2180.3377.4980.3380.332.86%33,793
Aug 3, 202677.2878.1077.1278.1078.100.36%2,093
Jul 31, 202678.6078.7177.0277.8277.821.38%2,425
Jul 30, 202674.7076.8773.9276.7676.761.92%10,028
Jul 29, 202674.5375.3973.9975.3275.32-0.86%15,301
Jul 28, 202675.6376.2075.0375.9775.97-1.13%1,677
Jul 27, 202678.1178.1276.6076.8476.84-0.90%1,059
Jul 24, 202677.8177.8277.0477.5477.54-1.10%498
Jul 23, 202678.3078.7877.9978.4078.40-0.85%277
Jul 22, 202678.6479.2178.6479.0879.08-0.17%370
Jul 21, 202678.9279.2178.8379.2179.212.17%479
Jul 20, 202677.7077.8177.2277.5377.530.45%11,295
Jul 17, 202675.8577.4175.2277.1877.18-1.08%411
Jul 16, 202678.5278.6278.0278.0278.02-1.78%369
Jul 15, 202680.0580.0779.2779.4379.43-0.29%3,447
Jul 14, 202679.5079.7779.3379.6779.671.26%2,025