iShares J.P. Morgan EM Local Govt Bond UCITS ETF (LON:EMGA)
London · Delayed Price · Currency is GBP · Price in USD 5.70
-0.01 (-0.14%)
Sep 23, 2026, 2:02 PM GMT
LON:EMGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.71 | 5.75 | 5.70 | 5.70 | - | -0.21% | 16,448 |
| Sep 22, 2026 | 5.70 | 5.74 | 5.70 | 5.71 | 5.71 | -0.14% | 89,713 |
| Sep 21, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.72 | 0.58% | 157,295 |
| Sep 18, 2026 | 5.73 | 5.73 | 5.68 | 5.69 | 5.69 | -0.63% | 40,938 |
| Sep 17, 2026 | 5.69 | 5.72 | 5.67 | 5.72 | 5.72 | 0.23% | 62,285 |
| Sep 16, 2026 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 0.19% | 103,035 |
| Sep 15, 2026 | 5.70 | 5.71 | 5.68 | 5.70 | 5.70 | -0.31% | 329,437 |
| Sep 14, 2026 | 5.77 | 5.77 | 5.70 | 5.72 | 5.72 | -0.82% | 83,756 |
| Sep 11, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.03% | 86,036 |
| Sep 10, 2026 | 5.78 | 5.81 | 5.74 | 5.76 | 5.76 | -0.48% | 15,044 |
| Sep 9, 2026 | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | -0.05% | 337,704 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | 0.05% | 295,049 |
| Sep 7, 2026 | 5.83 | 5.83 | 5.76 | 5.79 | 5.79 | -0.10% | 300,750 |
| Sep 4, 2026 | 5.79 | 5.83 | 5.76 | 5.79 | 5.79 | -0.12% | 70,213 |
| Sep 3, 2026 | 5.77 | 5.80 | 5.74 | 5.80 | 5.80 | 0.62% | 150,493 |
| Sep 2, 2026 | 5.77 | 5.77 | 5.73 | 5.77 | 5.77 | 0.05% | 54,783 |
| Sep 1, 2026 | 5.76 | 5.78 | 5.73 | 5.76 | 5.76 | 0.07% | 344,493 |
| Aug 31, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.11% | 56,697 |
| Aug 28, 2026 | 5.79 | 5.83 | 5.75 | 5.76 | 5.76 | -0.65% | 246,244 |
| Aug 27, 2026 | 5.84 | 5.84 | 5.79 | 5.80 | 5.80 | -0.13% | 263,034 |
| Aug 26, 2026 | 5.82 | 5.85 | 5.80 | 5.81 | 5.81 | -0.06% | 528,007 |
| Aug 25, 2026 | 5.80 | 5.83 | 5.79 | 5.81 | 5.81 | 0.03% | 372,192 |
| Aug 24, 2026 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | -0.05% | 4,146,095 |
| Aug 21, 2026 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | 0.40% | 35,749 |
| Aug 20, 2026 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | -0.16% | 27,368 |
| Aug 19, 2026 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 0.76% | 99,985 |
| Aug 18, 2026 | 5.79 | 5.79 | 5.75 | 5.76 | 5.76 | -0.23% | 60,822 |
| Aug 17, 2026 | 5.77 | 5.80 | 5.76 | 5.77 | 5.77 | - | 87,417 |
| Aug 14, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 0.03% | 173,184 |
| Aug 13, 2026 | 5.72 | 5.79 | 5.72 | 5.77 | 5.77 | 0.03% | 186,230 |
| Aug 12, 2026 | 5.73 | 5.78 | 5.72 | 5.77 | 5.77 | 0.26% | 203,847 |
| Aug 11, 2026 | 5.78 | 5.78 | 5.72 | 5.75 | 5.75 | -0.09% | 201,996 |
| Aug 10, 2026 | 5.81 | 5.81 | 5.74 | 5.76 | 5.76 | -0.55% | 66,630 |
| Aug 7, 2026 | 5.78 | 5.80 | 5.71 | 5.79 | 5.79 | 0.91% | 396,512 |
| Aug 6, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | -0.23% | 54,303 |
| Aug 5, 2026 | 5.78 | 5.78 | 5.72 | 5.75 | 5.75 | 0.24% | 82,160 |
| Aug 4, 2026 | 5.72 | 5.75 | 5.71 | 5.74 | 5.73 | 0.29% | 40,472 |
| Aug 3, 2026 | 5.70 | 5.75 | 5.69 | 5.72 | 5.72 | 0.47% | 117,472 |
| Jul 31, 2026 | 5.68 | 5.74 | 5.68 | 5.69 | 5.69 | -0.25% | 167,885 |
| Jul 30, 2026 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | 1.03% | 1,311,140 |
| Jul 29, 2026 | 5.67 | 5.70 | 5.64 | 5.65 | 5.65 | -0.48% | 172,737 |
| Jul 28, 2026 | 5.67 | 5.69 | 5.62 | 5.67 | 5.67 | 0.09% | 114,719 |
| Jul 27, 2026 | 5.63 | 5.70 | 5.63 | 5.67 | 5.67 | 0.11% | 74,491 |
| Jul 24, 2026 | 5.65 | 5.67 | 5.60 | 5.66 | 5.66 | 0.82% | 159,844 |
| Jul 23, 2026 | 5.67 | 5.70 | 5.61 | 5.62 | 5.62 | -1.07% | 199,136 |
| Jul 22, 2026 | 5.70 | 5.71 | 5.65 | 5.68 | 5.68 | -0.18% | 44,190 |
| Jul 21, 2026 | 5.68 | 5.72 | 5.65 | 5.69 | 5.69 | 0.35% | 133,628 |
| Jul 20, 2026 | 5.68 | 5.70 | 5.65 | 5.67 | 5.67 | -0.07% | 92,721 |
| Jul 17, 2026 | 5.71 | 5.72 | 5.67 | 5.67 | 5.67 | -0.37% | 49,121 |
| Jul 16, 2026 | 5.74 | 5.74 | 5.67 | 5.69 | 5.69 | -0.18% | 169,402 |