iShares J.P. Morgan $ EM Corp Bond UCITS ETF (LON:EMCP)
London · Delayed Price · Currency is GBP 66.10
+0.37 (0.56%)
Sep 23, 2026, 9:33 AM GMT
LON:EMCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66.08 | 66.10 | 65.86 | 66.10 | - | 0.56% | 1 |
| Sep 22, 2026 | 66.07 | 66.07 | 65.69 | 65.73 | 65.73 | 0.25% | 155 |
| Sep 21, 2026 | 65.65 | 65.65 | 65.65 | 65.57 | 65.57 | 0.05% | 18 |
| Sep 18, 2026 | 65.52 | 65.59 | 65.52 | 65.53 | 65.53 | -0.24% | 57 |
| Sep 17, 2026 | 65.50 | 65.61 | 65.50 | 65.69 | 65.69 | 0.93% | 26 |
| Sep 16, 2026 | 66.04 | 66.21 | 66.04 | 66.06 | 65.08 | 0.30% | 383 |
| Sep 15, 2026 | 65.97 | 65.97 | 65.97 | 65.87 | 64.89 | -0.12% | 1 |
| Sep 14, 2026 | 66.13 | 66.16 | 66.13 | 65.95 | 64.97 | - | 3 |
| Sep 11, 2026 | 66.00 | 66.06 | 65.71 | 65.95 | 64.97 | -0.08% | 163 |
| Sep 10, 2026 | 66.09 | 66.09 | 66.05 | 66.00 | 65.02 | -0.20% | 16 |
| Sep 9, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 65.16 | -0.02% | - |
| Sep 8, 2026 | 66.63 | 66.63 | 66.22 | 66.15 | 65.17 | - | 12 |
| Sep 7, 2026 | 66.31 | 66.32 | 66.26 | 66.15 | 65.17 | -0.20% | 26 |
| Sep 4, 2026 | 66.43 | 66.43 | 66.43 | 66.29 | 65.30 | 0.03% | 1 |
| Sep 3, 2026 | 66.32 | 66.32 | 66.32 | 66.27 | 65.28 | -0.05% | 54 |
| Sep 2, 2026 | 66.33 | 66.49 | 66.25 | 66.30 | 65.32 | 0.13% | 36 |
| Sep 1, 2026 | 66.10 | 66.28 | 65.93 | 66.22 | 65.24 | -0.09% | 42 |
| Aug 28, 2026 | 66.13 | 66.30 | 66.10 | 66.28 | 65.29 | 0.06% | 58 |
| Aug 27, 2026 | 66.32 | 66.32 | 66.25 | 66.24 | 65.26 | 0.11% | 295 |
| Aug 26, 2026 | 65.96 | 66.21 | 65.96 | 66.17 | 65.19 | 0.39% | 192 |
| Aug 25, 2026 | 66.30 | 66.30 | 65.96 | 65.91 | 64.93 | 0.21% | 13 |
| Aug 24, 2026 | 65.70 | 65.90 | 65.70 | 65.77 | 64.80 | -0.01% | 159 |
| Aug 21, 2026 | 66.08 | 66.08 | 65.57 | 65.78 | 64.80 | -0.05% | 61 |
| Aug 20, 2026 | 66.00 | 66.00 | 65.72 | 65.81 | 64.84 | -0.30% | 80 |
| Aug 19, 2026 | 66.00 | 66.58 | 66.00 | 66.01 | 65.03 | -0.32% | 239 |
| Aug 18, 2026 | 66.10 | 66.30 | 66.10 | 66.22 | 65.24 | -0.03% | 30 |
| Aug 17, 2026 | 66.10 | 66.67 | 66.10 | 66.24 | 65.26 | - | 124 |
| Aug 14, 2026 | 66.80 | 66.80 | 66.32 | 66.24 | 65.26 | -0.53% | 221 |
| Aug 13, 2026 | 66.39 | 66.39 | 66.38 | 66.59 | 65.60 | 0.21% | 58 |
| Aug 12, 2026 | 66.50 | 66.53 | 66.07 | 66.45 | 65.47 | 0.18% | 120 |
| Aug 11, 2026 | 66.35 | 66.64 | 65.85 | 66.33 | 65.35 | 0.17% | 155 |
| Aug 10, 2026 | 66.76 | 66.76 | 66.18 | 66.22 | 65.24 | -0.26% | 48 |
| Aug 7, 2026 | 66.31 | 66.31 | 66.31 | 66.39 | 65.40 | -0.30% | 50 |
| Aug 6, 2026 | 66.93 | 66.93 | 66.42 | 66.59 | 65.60 | 0.13% | 147 |
| Aug 5, 2026 | 66.54 | 66.95 | 66.54 | 66.50 | 65.52 | -0.08% | 45 |
| Aug 4, 2026 | 66.32 | 66.62 | 66.32 | 66.56 | 65.57 | 0.08% | 730 |
| Aug 3, 2026 | 66.50 | 66.73 | 66.27 | 66.51 | 65.52 | 0.48% | 89 |
| Jul 31, 2026 | 66.77 | 66.77 | 66.77 | 66.19 | 65.21 | -0.23% | 18 |
| Jul 30, 2026 | 66.63 | 66.63 | 66.32 | 66.34 | 65.36 | -1.19% | 18 |
| Jul 29, 2026 | 67.20 | 67.25 | 67.18 | 67.14 | 66.15 | 0.04% | 38 |
| Jul 28, 2026 | 67.03 | 67.57 | 67.03 | 67.11 | 66.12 | - | 10 |
| Jul 27, 2026 | 67.09 | 67.24 | 67.09 | 67.11 | 66.12 | 0.33% | 16 |
| Jul 24, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 65.90 | -0.15% | - |
| Jul 23, 2026 | 66.95 | 66.95 | 66.80 | 66.99 | 66.00 | 0.32% | 90 |
| Jul 22, 2026 | 66.93 | 66.94 | 66.69 | 66.78 | 65.79 | -0.15% | 102 |
| Jul 21, 2026 | 66.98 | 66.98 | 66.57 | 66.88 | 65.89 | 0.25% | 370 |
| Jul 20, 2026 | 66.74 | 66.74 | 66.27 | 66.71 | 65.72 | 0.13% | 255 |
| Jul 17, 2026 | 66.49 | 66.83 | 66.49 | 66.63 | 65.64 | 0.34% | - |
| Jul 16, 2026 | 66.34 | 66.45 | 66.34 | 66.40 | 65.42 | 0.02% | - |
| Jul 15, 2026 | 66.54 | 66.83 | 66.54 | 66.39 | 65.41 | -0.71% | 36 |