Market data

Select a section

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

(EMBE)
Sector: n/a
€66.04
€-0.05 -0.07
Last updated: 17:07:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 €66.00 €66.26 €65.72 €65.76 1,612
01/05/2025 €66.15 €66.53 €65.91 €65.91 1,835
30/04/2025 €66.17 €66.23 €65.70 €66.00 2,582
29/04/2025 €66.15 €66.30 €66.04 €66.18 948
28/04/2025 €66.36 €66.48 €66.06 €66.14 30,877
25/04/2025 €65.99 €66.04 €65.97 €66.04 1,288
24/04/2025 €65.44 €65.82 €65.00 €65.72 11,394
23/04/2025 €65.69 €65.97 €65.36 €65.40 33,209
22/04/2025 €64.96 €65.05 €64.49 €65.05 6,945
21/04/2025 €65.24 €65.45 €65.12 €65.20 19,791
18/04/2025 €65.24 €65.45 €65.12 €65.20 19,791
17/04/2025 €65.24 €65.45 €65.12 €65.20 19,791
16/04/2025 €65.24 €65.40 €65.14 €65.34 11,163
15/04/2025 €65.19 €65.34 €65.03 €65.24 4,369
14/04/2025 €64.34 €65.30 €64.34 €65.00 16,462
11/04/2025 €64.17 €64.72 €63.56 €63.56 7,645
10/04/2025 €65.70 €65.91 €64.38 €64.41 32,080
09/04/2025 €63.49 €64.10 €62.72 €63.24 64,735
08/04/2025 €64.89 €65.25 €64.71 €64.71 7,012
07/04/2025 €64.76 €65.34 €63.99 €64.83 77,569
04/04/2025 €66.30 €66.73 €65.51 €65.57 6,221
03/04/2025 €66.46 €66.90 €66.26 €66.25 19,721
02/04/2025 €66.63 €66.74 €66.53 €66.53 772
01/04/2025 €66.47 €66.82 €66.47 €66.68 7,684
31/03/2025 €66.74 €66.74 €66.11 €66.28 1,102
28/03/2025 €66.27 €66.74 €66.11 €66.25 2,695
27/03/2025 €66.47 €66.47 €66.27 €66.33 5,628
26/03/2025 €67.03 €67.03 €66.39 €66.45 11,835
25/03/2025 €66.70 €67.05 €66.23 €66.75 6,231
24/03/2025 €66.74 €66.81 €66.63 €66.71 6,964
21/03/2025 €66.88 €66.95 €66.70 €66.70 2,652
20/03/2025 €67.17 €67.47 €67.06 €67.06 2,174
19/03/2025 €66.70 €66.84 €66.64 €66.81 11,698
18/03/2025 €67.01 €67.01 €66.57 €66.80 4,139
17/03/2025 €66.68 €66.97 €66.61 €66.74 4,129
14/03/2025 €66.88 €66.88 €66.48 €66.57 1,682
13/03/2025 €66.22 €66.97 €66.22 €66.46 3,398
12/03/2025 €66.92 €67.40 €66.90 €66.93 7,134
11/03/2025 €67.00 €67.18 €66.88 €66.90 13,484
10/03/2025 €67.05 €67.27 €67.05 €67.07 5,325
07/03/2025 €67.49 €67.49 €66.67 €67.07 566
06/03/2025 €67.12 €67.23 €66.96 €66.97 7,118
05/03/2025 €67.24 €67.45 €67.21 €67.28 4,909
04/03/2025 €67.35 €67.49 €67.30 €67.39 32,993
03/03/2025 €67.66 €67.77 €67.32 €67.53 4,203
28/02/2025 €67.23 €67.41 €67.23 €67.40 2,221
27/02/2025 €67.34 €67.44 €67.27 €67.28 8,620
26/02/2025 €67.16 €67.45 €67.16 €67.45 5,374
25/02/2025 €66.87 €67.14 €66.87 €67.05 13,471
24/02/2025 €66.84 €67.14 €66.68 €66.80 4,948
21/02/2025 €66.77 €66.85 €66.70 €66.84 9,534
20/02/2025 €66.61 €66.74 €66.54 €66.61 2,874
19/02/2025 €66.58 €66.58 €66.41 €66.51 35,298
18/02/2025 €66.80 €66.89 €66.65 €66.64 13,745
17/02/2025 €66.80 €66.95 €66.80 €66.92 1,432
14/02/2025 €66.74 €66.98 €66.54 €66.97 1,222
13/02/2025 €66.30 €66.61 €66.29 €66.56 6,677
12/02/2025 €66.81 €66.81 €66.30 €66.36 26,673
11/02/2025 €67.24 €67.24 €66.73 €66.75 15,889
10/02/2025 €67.00 €67.06 €66.96 €67.06 23,654
07/02/2025 €67.26 €67.29 €66.98 €67.04 1,924
06/02/2025 €67.36 €67.40 €67.25 €67.32 6,520
05/02/2025 €66.98 €67.35 €66.98 €67.32 3,005
04/02/2025 €66.85 €66.94 €66.53 €66.81 8,927
03/02/2025 €66.40 €66.81 €66.40 €66.81 12,724
31/01/2025 €67.27 €67.27 €66.77 €66.83 22,769
30/01/2025 €66.40 €66.92 €66.40 €66.75 820
29/01/2025 €66.67 €67.07 €66.64 €66.64 23,328
28/01/2025 €66.62 €66.62 €66.49 €66.50 1,800
27/01/2025 €66.57 €66.69 €66.44 €66.61 1,379
24/01/2025 €66.47 €66.53 €66.37 €66.53 685
23/01/2025 €66.32 €66.44 €66.24 €66.31 8,021
22/01/2025 €66.32 €66.66 €66.32 €66.43 3,437
21/01/2025 €66.28 €66.48 €66.28 €66.42 12,339
20/01/2025 €66.20 €66.31 €66.04 €66.31 782
17/01/2025 €66.07 €66.34 €66.04 €66.19 28,528
16/01/2025 €66.25 €66.25 €65.93 €66.34 4,825
15/01/2025 €66.07 €66.53 €65.68 €66.34 6,151
14/01/2025 €65.40 €66.02 €65.40 €65.61 23,249
13/01/2025 €65.26 €65.92 €65.26 €65.51 3,442
10/01/2025 €66.52 €66.52 €65.60 €65.71 881
09/01/2025 €66.05 €66.27 €66.00 €66.20 5,944
08/01/2025 €66.23 €66.23 €65.87 €66.00 7,702
07/01/2025 €66.43 €66.72 €66.06 €66.07 8,689
06/01/2025 €66.39 €66.63 €66.20 €66.32 8,586
03/01/2025 €66.20 €66.49 €66.20 €66.39 24,786
02/01/2025 €66.39 €66.45 €66.10 €66.20 3,343
01/01/2025 €66.17 €66.32 €66.15 €66.24 28,623
31/12/2024 €66.17 €66.32 €66.15 €66.24 28,623
30/12/2024 €66.00 €66.24 €66.00 €66.21 3,258
27/12/2024 €66.04 €66.28 €66.01 €66.07 8,143
26/12/2024 €65.96 €66.12 €65.96 €66.05 333
25/12/2024 €65.96 €66.12 €65.96 €66.05 333
24/12/2024 €65.96 €66.12 €65.96 €66.05 333
23/12/2024 €66.18 €66.26 €66.00 €66.15 5,170
20/12/2024 €65.91 €66.33 €65.85 €66.30 12,203
19/12/2024 €66.54 €66.54 €65.81 €66.02 23,820
18/12/2024 €66.90 €67.09 €66.90 €67.01 11,561
17/12/2024 €66.88 €67.07 €66.85 €66.93 35,121
16/12/2024 €67.15 €67.20 €66.98 €66.97 2,123
13/12/2024 €67.45 €67.54 €67.10 €67.10 8,012
12/12/2024 €68.12 €68.12 €67.60 €67.66 12,833
11/12/2024 €68.12 €68.25 €68.04 €68.11 4,102
10/12/2024 €68.25 €68.26 €68.10 €68.14 31,273
09/12/2024 €68.38 €68.43 €68.28 €68.28 8,858
06/12/2024 €68.13 €68.43 €68.13 €68.43 7,242
05/12/2024 €67.97 €68.11 €67.96 €68.11 2,571
04/12/2024 €67.84 €68.01 €67.72 €68.01 4,106
03/12/2024 €67.64 €68.08 €67.64 €67.79 12,246
02/12/2024 €68.12 €68.12 €67.63 €67.86 21,074
29/11/2024 €67.92 €67.92 €67.70 €67.81 614
28/11/2024 €67.80 €67.88 €67.63 €67.74 733
27/11/2024 €67.55 €67.69 €67.49 €67.61 24,987
26/11/2024 €67.40 €67.81 €67.32 €67.42 2,313
25/11/2024 €66.82 €67.48 €66.82 €67.48 66,655
22/11/2024 €67.06 €67.10 €66.63 €67.03 292,175
21/11/2024 €66.97 €67.05 €66.95 €67.03 43,002
20/11/2024 €67.02 €67.32 €66.74 €66.79 5,576
19/11/2024 €66.62 €67.08 €66.62 €66.81 64,428
18/11/2024 €66.50 €66.94 €66.23 €66.54 4,509

Market data

Select a section