iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:EMHG)
London · Delayed Price · Currency is GBP 3.745
-0.011 (-0.28%)
Sep 23, 2026, 3:15 PM GMT
LON:EMHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.76 | 3.76 | 3.73 | 3.75 | - | -0.27% | 51,200 |
| Sep 22, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.04% | 21,558 |
| Sep 21, 2026 | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | 0.31% | 43,910 |
| Sep 18, 2026 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.20% | 39,329 |
| Sep 17, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.20% | 56,931 |
| Sep 16, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.74 | 0.36% | 35,998 |
| Sep 15, 2026 | 3.75 | 3.77 | 3.72 | 3.75 | 3.73 | -0.09% | 20,443 |
| Sep 14, 2026 | 3.75 | 3.78 | 3.74 | 3.75 | 3.73 | -0.62% | 48,020 |
| Sep 11, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.76 | 0.04% | 65,070 |
| Sep 10, 2026 | 3.79 | 3.81 | 3.76 | 3.77 | 3.75 | -0.28% | 59,618 |
| Sep 9, 2026 | 3.79 | 3.82 | 3.78 | 3.78 | 3.76 | -0.40% | 22,077 |
| Sep 8, 2026 | 3.80 | 3.81 | 3.79 | 3.80 | 3.78 | - | 17,782 |
| Sep 7, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.78 | -0.08% | 63,023 |
| Sep 4, 2026 | 3.80 | 3.81 | 3.78 | 3.80 | 3.78 | -0.21% | 34,039 |
| Sep 3, 2026 | 3.80 | 3.82 | 3.78 | 3.81 | 3.79 | 0.45% | 235,424 |
| Sep 2, 2026 | 3.79 | 3.80 | 3.76 | 3.79 | 3.77 | 0.01% | 19,411 |
| Sep 1, 2026 | 3.78 | 3.82 | 3.77 | 3.79 | 3.77 | -0.62% | 79,332 |
| Aug 28, 2026 | 3.82 | 3.84 | 3.79 | 3.81 | 3.80 | 0.01% | 28,202 |
| Aug 27, 2026 | 3.82 | 3.83 | 3.80 | 3.81 | 3.80 | -0.13% | 55,232 |
| Aug 26, 2026 | 3.82 | 3.82 | 3.80 | 3.82 | 3.80 | 0.14% | 32,548 |
| Aug 25, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.80 | 0.32% | 16,282 |
| Aug 24, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.78 | 0.05% | 39,775 |
| Aug 21, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.78 | 0.12% | 85,252 |
| Aug 20, 2026 | 3.82 | 3.84 | 3.79 | 3.79 | 3.78 | -0.43% | 425,770 |
| Aug 19, 2026 | 3.82 | 3.84 | 3.79 | 3.83 | 3.79 | 0.46% | 65,103 |
| Aug 18, 2026 | 3.82 | 3.83 | 3.79 | 3.81 | 3.78 | -0.24% | 55,132 |
| Aug 17, 2026 | 3.84 | 3.86 | 3.81 | 3.82 | 3.78 | -0.25% | 55,168 |
| Aug 14, 2026 | 3.84 | 3.86 | 3.81 | 3.83 | 3.79 | -0.23% | 24,852 |
| Aug 13, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.80 | 0.27% | 40,418 |
| Aug 12, 2026 | 3.84 | 3.85 | 3.80 | 3.83 | 3.79 | 0.29% | 58,251 |
| Aug 11, 2026 | 3.82 | 3.84 | 3.79 | 3.82 | 3.78 | -0.14% | 63,833 |
| Aug 10, 2026 | 3.84 | 3.86 | 3.82 | 3.82 | 3.79 | -0.26% | 102,748 |
| Aug 7, 2026 | 3.83 | 3.86 | 3.81 | 3.83 | 3.80 | 0.08% | 15,021 |
| Aug 6, 2026 | 3.84 | 3.85 | 3.81 | 3.83 | 3.79 | -0.03% | 24,980 |
| Aug 5, 2026 | 3.86 | 3.86 | 3.81 | 3.83 | 3.79 | 0.07% | 38,232 |
| Aug 4, 2026 | 3.83 | 3.84 | 3.80 | 3.83 | 3.79 | 0.38% | 48,984 |
| Aug 3, 2026 | 3.82 | 3.83 | 3.79 | 3.81 | 3.78 | 0.57% | 147,242 |
| Jul 31, 2026 | 3.81 | 3.83 | 3.78 | 3.79 | 3.76 | -0.16% | 176,198 |
| Jul 30, 2026 | 3.79 | 3.81 | 3.77 | 3.80 | 3.76 | -0.09% | 48,406 |
| Jul 29, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.77 | -0.38% | 63,646 |
| Jul 28, 2026 | 3.81 | 3.83 | 3.78 | 3.82 | 3.78 | 0.32% | 117,001 |
| Jul 27, 2026 | 3.81 | 3.84 | 3.79 | 3.80 | 3.77 | 0.04% | 39,305 |
| Jul 24, 2026 | 3.82 | 3.82 | 3.77 | 3.80 | 3.77 | 0.34% | 50,035 |
| Jul 23, 2026 | 3.81 | 3.84 | 3.78 | 3.79 | 3.75 | -0.66% | 39,757 |
| Jul 22, 2026 | 3.82 | 3.83 | 3.80 | 3.82 | 3.78 | -0.22% | 400,505 |
| Jul 21, 2026 | 3.85 | 3.86 | 3.81 | 3.82 | 3.79 | -0.08% | 97,435 |
| Jul 20, 2026 | 3.82 | 3.85 | 3.81 | 3.83 | 3.79 | -0.17% | 57,464 |
| Jul 17, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.80 | - | 41,114 |
| Jul 16, 2026 | 3.84 | 3.86 | 3.81 | 3.83 | 3.80 | -0.09% | 20,594 |
| Jul 15, 2026 | 3.86 | 3.88 | 3.83 | 3.86 | 3.80 | -0.16% | 73,838 |