iShares J.P. Morgan $ Emerging Markets Bond UCITS ETF (LON:JPEE)
London · Delayed Price · Currency is GBP · Price in EUR 5.70
+0.02 (0.40%)
Last updated: Sep 22, 2026, 3:22 PM GMT
LON:JPEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 0.40% | 247 |
| Sep 21, 2026 | 5.67 | 5.70 | 5.67 | 5.68 | 5.68 | 0.26% | 787 |
| Sep 18, 2026 | 5.69 | 5.72 | 5.67 | 5.67 | 5.67 | -0.11% | 1,954 |
| Sep 17, 2026 | 5.65 | 5.69 | 5.65 | 5.67 | 5.67 | 0.81% | 5,311 |
| Sep 16, 2026 | 5.60 | 5.64 | 5.60 | 5.63 | 5.63 | 0.37% | 175 |
| Sep 15, 2026 | 5.62 | 5.65 | 5.59 | 5.61 | 5.61 | -0.10% | 5,556 |
| Sep 14, 2026 | 5.66 | 5.66 | 5.62 | 5.61 | 5.61 | -0.06% | 892 |
| Sep 11, 2026 | 5.61 | 5.64 | 5.61 | 5.62 | 5.61 | 0.17% | 679 |
| Sep 10, 2026 | 5.63 | 5.66 | 5.60 | 5.61 | 5.61 | -0.37% | 1,999 |
| Sep 9, 2026 | 5.65 | 5.68 | 5.62 | 5.63 | 5.63 | -0.39% | 1,960 |
| Sep 8, 2026 | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | -0.12% | 2,233 |
| Sep 7, 2026 | 5.69 | 5.69 | 5.64 | 5.66 | 5.66 | -0.01% | 612 |
| Sep 4, 2026 | 5.67 | 5.69 | 5.65 | 5.66 | 5.66 | -0.04% | 2,132 |
| Sep 3, 2026 | 5.65 | 5.68 | 5.64 | 5.66 | 5.66 | 0.15% | 3,705 |
| Sep 2, 2026 | 5.66 | 5.69 | 5.64 | 5.65 | 5.65 | -0.13% | 225 |
| Sep 1, 2026 | 5.69 | 5.70 | 5.65 | 5.66 | 5.66 | -0.35% | 4,879 |
| Aug 28, 2026 | 5.67 | 5.70 | 5.63 | 5.68 | 5.68 | 0.18% | 1,920 |
| Aug 27, 2026 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | 0.11% | 1,611 |
| Aug 26, 2026 | 5.65 | 5.69 | 5.65 | 5.66 | 5.66 | 0.22% | 455 |
| Aug 25, 2026 | 5.65 | 5.68 | 5.64 | 5.65 | 5.65 | 0.35% | 2,027 |
| Aug 24, 2026 | 5.62 | 5.66 | 5.62 | 5.63 | 5.63 | 0.18% | 677 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | 0.05% | 3,420 |
| Aug 20, 2026 | 5.64 | 5.67 | 5.61 | 5.62 | 5.62 | -0.51% | 1,238 |
| Aug 19, 2026 | 5.69 | 5.69 | 5.64 | 5.65 | 5.64 | -0.24% | 507 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | -0.25% | 747 |
| Aug 17, 2026 | 5.69 | 5.72 | 5.66 | 5.67 | 5.67 | -0.29% | 936 |
| Aug 14, 2026 | 5.71 | 5.75 | 5.69 | 5.69 | 5.69 | -0.61% | 209 |
| Aug 13, 2026 | 5.71 | 5.75 | 5.68 | 5.72 | 5.72 | 0.37% | 181 |
| Aug 12, 2026 | 5.71 | 5.73 | 5.68 | 5.70 | 5.70 | 0.11% | 37,693 |
| Aug 11, 2026 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 0.01% | 5,247 |
| Aug 10, 2026 | 5.74 | 5.74 | 5.67 | 5.70 | 5.70 | -0.11% | 7,451 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.67 | 5.70 | 5.70 | -0.22% | 559 |
| Aug 6, 2026 | 5.75 | 5.75 | 5.70 | 5.72 | 5.71 | 0.13% | 1,881 |
| Aug 5, 2026 | 5.68 | 5.75 | 5.68 | 5.71 | 5.71 | -0.28% | 277 |
| Aug 4, 2026 | 5.67 | 5.73 | 5.67 | 5.72 | 5.72 | 0.34% | 110 |
| Aug 3, 2026 | 5.64 | 5.69 | 5.64 | 5.70 | 5.70 | 0.72% | 449 |
| Jul 31, 2026 | 5.65 | 5.71 | 5.65 | 5.66 | 5.66 | -0.15% | 1,318 |
| Jul 30, 2026 | 5.70 | 5.73 | 5.66 | 5.67 | 5.67 | -1.35% | 340 |
| Jul 29, 2026 | 5.77 | 5.77 | 5.76 | 5.75 | 5.75 | -0.08% | 1,728 |
| Jul 28, 2026 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | -0.03% | 1,612 |
| Jul 27, 2026 | 5.74 | 5.77 | 5.74 | 5.76 | 5.76 | 0.41% | 3,672 |
| Jul 24, 2026 | 5.74 | 5.75 | 5.72 | 5.73 | 5.73 | 0.05% | 1,243 |
| Jul 23, 2026 | 5.74 | 5.76 | 5.73 | 5.73 | 5.73 | -0.41% | 4,504 |
| Jul 22, 2026 | 5.79 | 5.79 | 5.73 | 5.75 | 5.75 | -0.22% | 1,493 |
| Jul 21, 2026 | 5.81 | 5.81 | 5.74 | 5.77 | 5.76 | -0.12% | 267 |
| Jul 20, 2026 | 5.79 | 5.79 | 5.72 | 5.77 | 5.77 | 0.09% | 1,219 |
| Jul 17, 2026 | 5.76 | 5.79 | 5.72 | 5.77 | 5.77 | 0.07% | 442 |
| Jul 16, 2026 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | -0.19% | 500 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.73 | 5.77 | 5.77 | -0.13% | 4,098 |
| Jul 14, 2026 | 5.77 | 5.79 | 5.73 | 5.78 | 5.78 | -0.07% | 1,649 |