iShares J.P. Morgan $ EM Corp Bond UCITS ETF (LON:SNGB)
London · Delayed Price · Currency is GBP 5.16
-0.01 (-0.22%)
At close: Sep 23, 2026
LON:SNGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.19 | 5.19 | 5.19 | 5.16 | 5.16 | -0.22% | 21 |
| Sep 22, 2026 | 5.18 | 5.18 | 5.18 | 5.17 | 5.17 | 0.02% | 1,000 |
| Sep 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.12% | 100 |
| Sep 18, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | -0.07% | - |
| Sep 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.04% | - |
| Sep 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | 0.16% | - |
| Sep 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.16 | -0.08% | - |
| Sep 14, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.16 | -0.42% | 5 |
| Sep 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.19 | -0.04% | 703 |
| Sep 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | -0.33% | - |
| Sep 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | -0.09% | - |
| Sep 8, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | 0.18% | - |
| Sep 7, 2026 | 5.28 | 5.31 | 5.28 | 5.28 | 5.20 | -0.15% | 1 |
| Sep 4, 2026 | 5.29 | 5.32 | 5.29 | 5.29 | 5.21 | -0.02% | 6,793 |
| Sep 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | 0.14% | - |
| Sep 2, 2026 | 5.27 | 5.27 | 5.27 | 5.28 | 5.20 | -0.12% | 11,780 |
| Sep 1, 2026 | 5.27 | 5.28 | 5.27 | 5.29 | 5.21 | -0.21% | 33,675 |
| Aug 28, 2026 | 5.34 | 5.34 | 5.33 | 5.30 | 5.22 | -0.08% | 6 |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.04% | - |
| Aug 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.05% | - |
| Aug 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.09% | - |
| Aug 24, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | 0.09% | - |
| Aug 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | -0.11% | - |
| Aug 20, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.21 | -0.05% | 22,849 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.16% | - |
| Aug 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | -0.10% | - |
| Aug 17, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 5.21 | 0.03% | 23,078 |
| Aug 14, 2026 | 5.32 | 5.32 | 5.32 | 5.29 | 5.21 | -0.08% | 3 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 0.17% | - |
| Aug 12, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.21 | 0.13% | - |
| Aug 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | -0.02% | - |
| Aug 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | -0.07% | - |
| Aug 7, 2026 | 5.25 | 5.27 | 5.25 | 5.28 | 5.21 | 0.06% | 11 |
| Aug 6, 2026 | 5.31 | 5.31 | 5.31 | 5.28 | 5.20 | 0.03% | 1 |
| Aug 5, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | 0.08% | - |
| Aug 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | 0.19% | - |
| Aug 3, 2026 | 5.29 | 5.29 | 5.29 | 5.27 | 5.19 | 0.11% | - |
| Jul 31, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.18 | -0.03% | 9 |
| Jul 30, 2026 | 5.25 | 5.27 | 5.25 | 5.26 | 5.18 | - | 371 |
| Jul 29, 2026 | 5.27 | 5.27 | 5.27 | 5.26 | 5.18 | -0.10% | 1,377 |
| Jul 28, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | 0.03% | - |
| Jul 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | 0.05% | - |
| Jul 24, 2026 | 5.22 | 5.22 | 5.22 | 5.26 | 5.18 | 0.10% | 8 |
| Jul 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | -0.27% | 1,135 |
| Jul 22, 2026 | 5.29 | 5.29 | 5.29 | 5.27 | 5.19 | -0.08% | 1 |
| Jul 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | -0.07% | 20,000 |
| Jul 20, 2026 | 5.31 | 5.31 | 5.31 | 5.28 | 5.20 | -0.08% | 1 |
| Jul 17, 2026 | 5.31 | 5.31 | 5.29 | 5.28 | 5.20 | 0.28% | 4,022 |
| Jul 16, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.19 | -0.27% | 77 |
| Jul 15, 2026 | 5.27 | 5.27 | 5.27 | 5.28 | 5.20 | 0.01% | 40,879 |