iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:JPEA)
London · Delayed Price · Currency is GBP · Price in USD 6.51
-0.02 (-0.35%)
Sep 23, 2026, 2:18 PM GMT
LON:JPEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.53 | 6.53 | 6.50 | 6.51 | - | -0.40% | 280,805 |
| Sep 22, 2026 | 6.52 | 6.54 | 6.51 | 6.53 | 6.53 | 0.23% | 327,829 |
| Sep 21, 2026 | 6.53 | 6.55 | 6.49 | 6.52 | 6.52 | 0.20% | 1,493,834 |
| Sep 18, 2026 | 6.53 | 6.53 | 6.49 | 6.50 | 6.50 | -0.20% | 500,875 |
| Sep 17, 2026 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 0.29% | 2,438,894 |
| Sep 16, 2026 | 6.47 | 6.51 | 6.47 | 6.50 | 6.50 | 0.34% | 431,945 |
| Sep 15, 2026 | 6.47 | 6.50 | 6.46 | 6.48 | 6.48 | -0.12% | 229,790 |
| Sep 14, 2026 | 6.53 | 6.53 | 6.46 | 6.48 | 6.48 | -0.48% | 255,346 |
| Sep 11, 2026 | 6.51 | 6.55 | 6.50 | 6.51 | 6.51 | -0.08% | 338,472 |
| Sep 10, 2026 | 6.56 | 6.58 | 6.51 | 6.52 | 6.52 | -0.44% | 1,242,549 |
| Sep 9, 2026 | 6.57 | 6.60 | 6.53 | 6.55 | 6.55 | -0.29% | 399,243 |
| Sep 8, 2026 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 0.11% | 478,094 |
| Sep 7, 2026 | 6.61 | 6.61 | 6.55 | 6.56 | 6.56 | -0.21% | 307,693 |
| Sep 4, 2026 | 6.59 | 6.60 | 6.55 | 6.57 | 6.57 | -0.23% | 1,002,061 |
| Sep 3, 2026 | 6.56 | 6.59 | 6.53 | 6.59 | 6.59 | 0.56% | 552,806 |
| Sep 2, 2026 | 6.55 | 6.57 | 6.53 | 6.55 | 6.55 | -0.11% | 876,595 |
| Sep 1, 2026 | 6.57 | 6.61 | 6.53 | 6.56 | 6.56 | -0.10% | 1,731,675 |
| Aug 31, 2026 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | -0.40% | 37,112 |
| Aug 28, 2026 | 6.60 | 6.63 | 6.58 | 6.59 | 6.59 | -0.14% | 682,937 |
| Aug 27, 2026 | 6.63 | 6.63 | 6.58 | 6.60 | 6.60 | 0.15% | 430,812 |
| Aug 26, 2026 | 6.59 | 6.63 | 6.59 | 6.59 | 6.59 | -0.06% | 415,367 |
| Aug 25, 2026 | 6.58 | 6.61 | 6.57 | 6.60 | 6.60 | 0.26% | 653,850 |
| Aug 24, 2026 | 6.57 | 6.64 | 6.53 | 6.58 | 6.58 | 0.18% | 256,014 |
| Aug 21, 2026 | 6.57 | 6.58 | 6.55 | 6.57 | 6.57 | 0.08% | 1,768,950 |
| Aug 20, 2026 | 6.58 | 6.59 | 6.56 | 6.56 | 6.56 | -0.38% | 1,552,775 |
| Aug 19, 2026 | 6.52 | 6.59 | 6.52 | 6.59 | 6.59 | 0.47% | 614,469 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.54 | 6.56 | 6.56 | -0.33% | 816,246 |
| Aug 17, 2026 | 6.59 | 6.62 | 6.57 | 6.58 | 6.58 | -0.24% | 454,814 |
| Aug 14, 2026 | 6.60 | 6.61 | 6.59 | 6.59 | 6.59 | -0.15% | 487,064 |
| Aug 13, 2026 | 6.59 | 6.61 | 6.57 | 6.60 | 6.60 | 0.41% | 389,041 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.57 | 6.58 | 6.58 | -0.27% | 646,930 |
| Aug 11, 2026 | 6.57 | 6.60 | 6.53 | 6.59 | 6.59 | 0.20% | 1,016,699 |
| Aug 10, 2026 | 6.64 | 6.64 | 6.57 | 6.58 | 6.58 | -0.18% | 407,232 |
| Aug 7, 2026 | 6.60 | 6.60 | 6.54 | 6.59 | 6.59 | 0.11% | 239,389 |
| Aug 6, 2026 | 6.63 | 6.63 | 6.56 | 6.59 | 6.59 | -0.24% | 484,181 |
| Aug 5, 2026 | 6.60 | 6.64 | 6.58 | 6.60 | 6.60 | 0.09% | 326,148 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 0.40% | 1,603,147 |
| Aug 3, 2026 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | 0.80% | 7,509,304 |
| Jul 31, 2026 | 6.56 | 6.56 | 6.49 | 6.52 | 6.52 | -0.17% | 258,821 |
| Jul 30, 2026 | 6.52 | 6.54 | 6.48 | 6.53 | 6.53 | -0.12% | 3,954,720 |
| Jul 29, 2026 | 6.60 | 6.60 | 6.53 | 6.54 | 6.54 | -0.44% | 204,059 |
| Jul 28, 2026 | 6.57 | 6.59 | 6.53 | 6.57 | 6.57 | 0.23% | 562,857 |
| Jul 27, 2026 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 0.40% | 1,550,770 |
| Jul 24, 2026 | 6.54 | 6.56 | 6.51 | 6.53 | 6.53 | -0.11% | 653,053 |
| Jul 23, 2026 | 6.56 | 6.59 | 6.52 | 6.53 | 6.53 | -0.58% | 462,691 |
| Jul 22, 2026 | 6.58 | 6.61 | 6.56 | 6.57 | 6.57 | -0.21% | 1,439,602 |
| Jul 21, 2026 | 6.58 | 6.63 | 6.57 | 6.58 | 6.58 | 0.05% | 421,664 |
| Jul 20, 2026 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | -0.33% | 839,504 |
| Jul 17, 2026 | 6.57 | 6.63 | 6.57 | 6.60 | 6.60 | 0.03% | 2,675,403 |
| Jul 16, 2026 | 6.60 | 6.64 | 6.58 | 6.60 | 6.60 | -0.17% | 1,980,303 |