iShares J.P. Morgan ESG Emerging Bond UCITS ETF (LON:EMES)
London · Delayed Price · Currency is GBP · Price in USD 4.294
+0.004 (0.09%)
Sep 23, 2026, 8:20 AM GMT
LON:EMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | - | 0.10% | 594 |
| Sep 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.07% | 2,810 |
| Sep 21, 2026 | 4.29 | 4.29 | 4.28 | 4.29 | 4.29 | 0.36% | 14,074 |
| Sep 18, 2026 | 4.27 | 4.30 | 4.27 | 4.27 | 4.27 | -0.18% | 25,112 |
| Sep 17, 2026 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | 0.23% | 20,517 |
| Sep 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.31% | 1,482 |
| Sep 15, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | -0.09% | 7,922 |
| Sep 14, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -0.52% | 4,037 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.14% | 321,130 |
| Sep 10, 2026 | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | -0.34% | 134,885 |
| Sep 9, 2026 | 4.33 | 4.32 | 4.30 | 4.30 | 4.30 | -0.32% | 18,307 |
| Sep 8, 2026 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.10% | 32,632 |
| Sep 7, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 0.03% | 1,992 |
| Sep 4, 2026 | 4.33 | 4.33 | 4.31 | 4.32 | 4.32 | -0.09% | 16,747 |
| Sep 3, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.28% | 40,175 |
| Sep 2, 2026 | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | - | 8,506 |
| Sep 1, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.30% | 115,062 |
| Aug 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.21% | 80,771 |
| Aug 28, 2026 | 4.33 | 4.34 | 4.32 | 4.33 | 4.33 | 0.03% | 113,825 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.01% | 99,686 |
| Aug 26, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.07% | 8,871 |
| Aug 25, 2026 | 4.35 | 4.35 | 4.32 | 4.34 | 4.34 | 0.21% | 6,567 |
| Aug 24, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.35% | 2,510 |
| Aug 21, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.23% | 11,475 |
| Aug 20, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.16% | 258,726 |
| Aug 19, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.33 | 0.53% | 17,554 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.31 | -0.32% | 2,251 |
| Aug 17, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.32 | -0.32% | 14,166 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.33 | -0.06% | 3,771 |
| Aug 13, 2026 | 4.40 | 4.41 | 4.39 | 4.40 | 4.34 | 0.30% | 9,141 |
| Aug 12, 2026 | 4.38 | 4.41 | 4.38 | 4.38 | 4.32 | 0.13% | 6,377 |
| Aug 11, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.32 | -0.15% | 3,660 |
| Aug 10, 2026 | 4.42 | 4.42 | 4.39 | 4.39 | 4.32 | -0.29% | 57,041 |
| Aug 7, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.34 | 0.28% | 3,775 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.32 | -0.37% | 24,355 |
| Aug 5, 2026 | 4.42 | 4.42 | 4.39 | 4.40 | 4.34 | 0.18% | 5,172 |
| Aug 4, 2026 | 4.39 | 4.40 | 4.37 | 4.39 | 4.33 | 0.45% | 8,668 |
| Aug 3, 2026 | 4.37 | 4.38 | 4.34 | 4.38 | 4.31 | 0.51% | 6,964 |
| Jul 31, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.29 | -0.02% | 37,180 |
| Jul 30, 2026 | 4.33 | 4.36 | 4.33 | 4.35 | 4.29 | -0.19% | 33,668 |
| Jul 29, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.30 | -0.34% | 7,887 |
| Jul 28, 2026 | 4.38 | 4.38 | 4.34 | 4.38 | 4.32 | 0.27% | 11,466 |
| Jul 27, 2026 | 4.38 | 4.40 | 4.35 | 4.37 | 4.30 | 0.29% | 25,292 |
| Jul 24, 2026 | 4.37 | 4.38 | 4.35 | 4.35 | 4.29 | -0.02% | 34,803 |
| Jul 23, 2026 | 4.38 | 4.40 | 4.36 | 4.35 | 4.29 | -0.75% | 21,803 |
| Jul 22, 2026 | 4.39 | 4.41 | 4.38 | 4.39 | 4.33 | -0.02% | 175,532 |
| Jul 21, 2026 | 4.41 | 4.43 | 4.38 | 4.39 | 4.33 | -0.10% | 15,167 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.33 | -0.22% | 4,384 |
| Jul 17, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.34 | 0.06% | 15,164 |
| Jul 16, 2026 | 4.41 | 4.41 | 4.39 | 4.40 | 4.34 | -0.26% | 8,398 |