Market data

Select a section

Ishares VI (The Company) Ishrs JPMrgn $ EM Bnd EUR Hdgd ETF Dist

(EMBE)
Sector: n/a
€69.81
€0.03 0.04
Last updated: 16:49:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 €69.79 €70.02 €69.72 €69.81 8,575
30/10/2025 €70.10 €70.10 €69.57 €69.79 7,476
29/10/2025 €70.13 €70.13 €69.98 €70.06 8,319
27/10/2025 €69.78 €70.11 €69.49 €70.01 7,092
24/10/2025 €69.33 €69.64 €69.33 €69.51 2,524
23/10/2025 €69.46 €69.63 €69.06 €69.34 8,861
22/10/2025 €69.52 €69.90 €69.33 €69.40 7,090
21/10/2025 €69.50 €69.78 €69.08 €69.75 11,195
20/10/2025 €69.48 €69.49 €68.73 €69.39 32,855
17/10/2025 €69.05 €69.44 €68.93 €69.05 6,468
16/10/2025 €69.11 €69.44 €69.09 €69.14 3,034
15/10/2025 €69.17 €69.52 €69.17 €69.44 9,160
14/10/2025 €69.20 €69.24 €68.93 €68.97 28,041
13/10/2025 €69.06 €69.06 €68.84 €68.95 3,067
10/10/2025 €69.16 €69.42 €68.72 €68.71 5,937
09/10/2025 €69.10 €69.16 €68.99 €69.03 7,485
08/10/2025 €69.05 €69.38 €69.04 €69.15 1,875
07/10/2025 €69.15 €69.41 €68.91 €68.99 1,557
06/10/2025 €69.41 €69.42 €68.89 €69.05 10,255
03/10/2025 €69.12 €69.41 €68.81 €69.17 630
02/10/2025 €69.12 €69.33 €68.98 €69.02 12,298
01/10/2025 €68.84 €69.03 €68.60 €68.95 1,966
30/09/2025 €69.12 €69.16 €68.87 €68.94 5,304
29/09/2025 €69.17 €69.17 €68.69 €69.05 1,843
26/09/2025 €69.16 €69.17 €68.82 €68.97 4,246
25/09/2025 €69.17 €69.17 €68.85 €68.85 161,821
24/09/2025 €69.50 €69.59 €69.09 €69.11 20,862
23/09/2025 €68.63 €69.26 €68.63 €69.04 2,202
22/09/2025 €68.80 €68.97 €68.50 €68.89 35,169
19/09/2025 €68.82 €69.05 €68.64 €68.73 37,895
18/09/2025 €69.35 €69.51 €68.88 €68.92 10,090
17/09/2025 €69.23 €69.33 €69.16 €69.26 14,659
16/09/2025 €69.20 €69.52 €68.90 €69.10 6,180
15/09/2025 €69.07 €69.24 €68.91 €69.18 8,842
12/09/2025 €69.15 €69.43 €68.95 €68.94 3,719
11/09/2025 €69.01 €69.29 €68.64 €69.26 2,218
10/09/2025 €68.83 €69.20 €68.75 €69.04 1,788
09/09/2025 €69.00 €69.20 €68.81 €68.83 1,418
08/09/2025 €68.99 €69.23 €68.61 €68.88 10,425
05/09/2025 €68.70 €68.93 €68.46 €68.88 6,200
04/09/2025 €68.27 €68.39 €68.19 €68.39 1,056
03/09/2025 €68.25 €68.25 €67.77 €68.18 22,718
02/09/2025 €68.15 €68.23 €67.76 €67.78 10,432
01/09/2025 €68.13 €68.26 €68.05 €68.15 7,227
29/08/2025 €68.21 €68.28 €68.06 €68.14 10,527
28/08/2025 €68.05 €68.33 €67.82 €68.18 16,162
27/08/2025 €67.95 €68.25 €67.81 €67.85 7,877
26/08/2025 €68.28 €68.28 €67.88 €67.92 3,734
25/08/2025 €67.93 €68.34 €67.93 €68.34 3,181
22/08/2025 €67.93 €68.42 €67.81 €68.34 115,563
21/08/2025 €67.89 €68.42 €67.85 €67.90 19,105
20/08/2025 €68.10 €68.47 €68.06 €68.08 16,897
19/08/2025 €68.17 €68.45 €68.13 €68.18 17,915
18/08/2025 €68.10 €68.45 €67.82 €68.11 4,353
15/08/2025 €68.63 €68.64 €68.06 €68.07 2,165
14/08/2025 €68.70 €68.70 €68.19 €68.27 20,707
13/08/2025 €68.40 €68.76 €68.40 €68.71 2,291
12/08/2025 €68.27 €68.52 €68.00 €68.31 11,062
11/08/2025 €68.18 €68.56 €68.12 €68.21 41,533
08/08/2025 €68.18 €68.23 €68.10 €68.11 785
07/08/2025 €68.37 €68.38 €68.03 €68.07 4,432
06/08/2025 €67.92 €68.23 €67.91 €68.02 1,243
05/08/2025 €68.03 €68.38 €67.92 €68.01 2,365
04/08/2025 €67.72 €67.98 €67.53 €67.93 8,336
01/08/2025 €67.42 €67.72 €67.30 €67.71 3,437
31/07/2025 €67.74 €67.75 €67.65 €67.57 126
30/07/2025 €67.66 €67.75 €67.50 €67.54 6,085
29/07/2025 €67.72 €67.72 €67.20 €67.60 5,704
28/07/2025 €67.52 €67.65 €67.26 €67.26 5,780
25/07/2025 €67.20 €67.57 €67.14 €67.20 892
24/07/2025 €66.88 €67.53 €66.88 €67.28 1,006
23/07/2025 €67.23 €67.27 €67.14 €67.21 14,835
22/07/2025 €67.08 €67.40 €67.02 €67.26 22,939
21/07/2025 €67.20 €67.35 €66.63 €67.24 59
18/07/2025 €66.80 €67.11 €66.75 €66.90 6,677
17/07/2025 €66.52 €66.94 €66.52 €66.74 32,369
16/07/2025 €66.81 €67.00 €66.72 €66.89 25,302
15/07/2025 €67.10 €67.31 €66.94 €66.94 139,618
14/07/2025 €67.04 €67.45 €67.00 €67.11 137,373
11/07/2025 €67.71 €67.71 €67.22 €67.22 545
10/07/2025 €67.21 €67.83 €67.20 €67.46 2,385
09/07/2025 €67.15 €67.37 €67.14 €67.37 12,364
08/07/2025 €67.23 €67.63 €67.03 €67.09 6,128
07/07/2025 €67.45 €67.87 €67.30 €67.30 4,319
04/07/2025 €67.89 €67.99 €67.56 €67.58 2,495
03/07/2025 €67.69 €67.85 €67.47 €67.68 13,574
02/07/2025 €67.56 €67.67 €67.42 €67.42 5,654
01/07/2025 €67.50 €67.64 €67.49 €67.51 3,454
30/06/2025 €67.12 €67.33 €67.11 €67.32 4,796
27/06/2025 €67.14 €67.53 €66.71 €67.06 7,607
26/06/2025 €67.14 €67.18 €67.01 €67.08 8,143
25/06/2025 €67.02 €67.08 €66.88 €66.88 15,309
24/06/2025 €66.86 €66.96 €66.71 €66.96 18,495
23/06/2025 €66.44 €66.73 €66.21 €66.53 5,067
20/06/2025 €66.39 €66.80 €66.20 €66.58 3,059
19/06/2025 €66.40 €66.58 €66.25 €66.33 4,745
18/06/2025 €66.54 €66.59 €66.44 €66.51 5,082
17/06/2025 €66.42 €66.57 €66.38 €66.46 4,252
16/06/2025 €66.40 €66.69 €66.30 €66.53 897
13/06/2025 €66.70 €66.70 €66.36 €66.36 17,205
12/06/2025 €66.60 €66.88 €66.60 €66.67 1,929
11/06/2025 €66.70 €66.99 €66.69 €66.94 3,746
10/06/2025 €66.61 €66.87 €66.57 €66.64 14,291
09/06/2025 €66.36 €66.76 €66.36 €66.53 666
06/06/2025 €66.55 €66.65 €66.40 €66.43 2,657
05/06/2025 €66.50 €66.79 €66.50 €66.59 7,941
04/06/2025 €66.71 €66.71 €66.43 €66.68 39,013
03/06/2025 €66.20 €66.40 €66.16 €66.23 7,794
02/06/2025 €66.22 €66.42 €66.02 €66.07 2,949
30/05/2025 €66.30 €66.46 €66.15 €66.21 1,269
29/05/2025 €66.42 €66.42 €66.00 €66.24 11
28/05/2025 €66.34 €66.35 €65.89 €66.05 4,383
27/05/2025 €65.89 €66.20 €65.70 €66.12 6,807
26/05/2025 €65.87 €65.87 €65.68 €65.68 748
23/05/2025 €65.87 €65.88 €65.65 €65.68 20,843
22/05/2025 €65.91 €65.91 €65.48 €65.56 17,807
21/05/2025 €65.89 €66.32 €65.80 €65.96 1,281
20/05/2025 €66.05 €66.41 €65.81 €66.14 534
19/05/2025 €66.14 €66.14 €65.61 €66.04 2,042
16/05/2025 €66.12 €66.49 €66.05 €66.04 285
15/05/2025 €66.12 €66.12 €65.60 €66.09 4,609
14/05/2025 €66.45 €66.76 €66.18 €66.29 473
13/05/2025 €66.25 €66.54 €66.15 €66.50 7,182
12/05/2025 €65.82 €66.35 €65.82 €66.29 2,687
09/05/2025 €65.93 €65.99 €65.82 €65.82 2,057
08/05/2025 €66.19 €66.52 €65.95 €65.96 2,676
07/05/2025 €65.93 €66.26 €65.67 €66.01 2,349
06/05/2025 €65.57 €65.69 €65.14 €65.68 2,859
05/05/2025 €66.00 €66.00 €65.74 €65.76 425

Market data

Select a section