iShares J.P. Morgan ESG Emerging Bond UCITS ETF (LON:EMSA)
London · Delayed Price · Currency is GBP · Price in USD 6.10
+0.03 (0.47%)
Sep 10, 2025, 4:35 PM BST
LON:EMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.49% | 7,339 |
| Sep 9, 2025 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | -0.16% | 7,646 |
| Sep 8, 2025 | 6.07 | 6.08 | 6.06 | 6.08 | 6.08 | 0.16% | 22,440 |
| Sep 5, 2025 | 6.04 | 6.09 | 6.03 | 6.07 | 6.07 | 0.50% | 27,442 |
| Sep 4, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | 61,582 |
| Sep 3, 2025 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | 0.67% | 91,647 |
| Sep 2, 2025 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | -0.50% | 29,047 |
| Sep 1, 2025 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | -0.17% | 3,854 |
| Aug 29, 2025 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | - | 122,875 |
| Aug 28, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.50% | 30,093 |
| Aug 27, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | - | 45,341 |
| Aug 26, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | -0.66% | 215,777 |
| Aug 22, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 0.67% | 34,436 |
| Aug 21, 2025 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.33% | 112,476 |
| Aug 20, 2025 | 5.99 | 6.02 | 5.99 | 6.01 | 6.01 | - | 3,998 |
| Aug 19, 2025 | 5.99 | 6.02 | 5.99 | 6.01 | 6.01 | - | 9,507 |
| Aug 18, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | - | 18,927 |
| Aug 15, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | -0.17% | 1,924 |
| Aug 14, 2025 | 5.99 | 6.03 | 5.99 | 6.02 | 6.02 | - | 17,170 |
| Aug 13, 2025 | 6.02 | 6.02 | 6.00 | 6.02 | 6.02 | 0.50% | 17,081 |
| Aug 12, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.99 | - | 18,507 |
| Aug 11, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | 0.34% | 23,146 |
| Aug 8, 2025 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | -0.17% | 12,697 |
| Aug 7, 2025 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 0.17% | 754,698 |
| Aug 6, 2025 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 0.17% | 7,896 |
| Aug 5, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.17% | 19,648 |
| Aug 4, 2025 | 5.94 | 5.96 | 5.93 | 5.95 | 5.95 | 0.17% | 14,721 |
| Aug 1, 2025 | 5.88 | 5.94 | 5.88 | 5.94 | 5.94 | 0.17% | 10,608 |
| Jul 31, 2025 | 5.93 | 5.94 | 5.92 | 5.93 | 5.93 | 0.17% | 24,231 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.91 | 5.92 | 5.92 | - | 25,403 |
| Jul 29, 2025 | 5.91 | 5.93 | 5.90 | 5.92 | 5.92 | 0.34% | 24,916 |
| Jul 28, 2025 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | - | 46,964 |
| Jul 25, 2025 | 5.89 | 5.90 | 5.88 | 5.90 | 5.90 | 0.17% | 9,965 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.17% | 45,885 |
| Jul 23, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - | 60,713 |
| Jul 22, 2025 | 5.89 | 5.90 | 5.86 | 5.90 | 5.90 | - | 772,835 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 0.68% | 46,643 |
| Jul 18, 2025 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | - | 36,252 |
| Jul 17, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 0.51% | 112,277 |
| Jul 16, 2025 | 5.84 | 5.85 | 5.83 | 5.83 | 5.83 | -0.17% | 138,462 |
| Jul 15, 2025 | 5.86 | 5.87 | 5.84 | 5.84 | 5.84 | -0.34% | 40,181 |
| Jul 14, 2025 | 5.89 | 5.89 | 5.85 | 5.86 | 5.86 | - | 125,160 |
| Jul 11, 2025 | 5.85 | 5.88 | 5.85 | 5.86 | 5.86 | -0.51% | 109,131 |
| Jul 10, 2025 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 0.34% | 47,593 |
| Jul 9, 2025 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.17% | 54,978 |
| Jul 8, 2025 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -0.17% | 118,655 |
| Jul 7, 2025 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -0.51% | 123,081 |
| Jul 4, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | - | 5,487 |
| Jul 3, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 0.17% | 50,012 |
| Jul 2, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | - | 73,130 |