Market data

Select a section

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

(EMBE)
Sector: n/a
€67.86
€0.23 0.34
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €67.99 €68.05 €67.83 €67.86 13,188
07/11/2024 €67.17 €67.64 €67.05 €67.63 96,336
06/11/2024 €66.70 €66.76 €66.46 €66.74 3,386
05/11/2024 €67.10 €67.12 €66.80 €66.83 197,661
04/11/2024 €67.00 €67.45 €67.00 €67.13 30,087
01/11/2024 €67.08 €67.27 €66.94 €66.95 12,602
31/10/2024 €67.01 €67.43 €67.01 €67.21 3,368
30/10/2024 €67.59 €67.70 €67.20 €67.29 391
29/10/2024 €67.36 €67.45 €67.19 €67.29 3,303
28/10/2024 €67.08 €67.40 €67.08 €67.27 28,277
25/10/2024 €67.50 €67.81 €67.43 €67.43 1,516
24/10/2024 €67.35 €67.35 €67.07 €67.07 4,204
23/10/2024 €67.27 €67.32 €67.00 €67.07 3,364
22/10/2024 €67.35 €67.51 €67.25 €67.28 20,658
21/10/2024 €68.23 €68.27 €67.54 €67.59 23,002
18/10/2024 €68.04 €68.27 €68.00 €68.27 4,585
17/10/2024 €68.51 €68.51 €68.16 €68.16 2,059
16/10/2024 €68.67 €68.76 €68.63 €68.70 6,049
15/10/2024 €68.48 €68.61 €68.44 €68.52 12,884
14/10/2024 €68.25 €68.39 €68.10 €68.20 1,468
11/10/2024 €68.21 €68.38 €68.14 €68.33 16,448
10/10/2024 €68.30 €68.39 €68.12 €68.26 1,781
09/10/2024 €68.45 €68.45 €68.32 €68.42 14,278
08/10/2024 €68.50 €68.53 €68.36 €68.38 3,428
07/10/2024 €68.73 €69.00 €68.41 €68.43 671
04/10/2024 €69.03 €69.04 €68.53 €68.57 4,913
03/10/2024 €69.19 €69.19 €68.92 €69.01 61,323
02/10/2024 €69.60 €69.60 €69.03 €69.14 29,106
01/10/2024 €69.07 €69.37 €69.07 €69.29 2,006
30/09/2024 €68.97 €69.35 €68.60 €69.13 79,840
27/09/2024 €69.11 €69.11 €69.02 €69.06 5,863
26/09/2024 €69.00 €69.17 €68.85 €68.85 16,074
25/09/2024 €68.98 €69.11 €68.90 €68.89 17,340
24/09/2024 €69.00 €69.31 €68.79 €69.00 24,187
23/09/2024 €68.92 €69.08 €68.84 €68.90 958
20/09/2024 €69.34 €69.39 €68.89 €68.94 2,488
19/09/2024 €69.01 €69.35 €69.01 €69.01 2,276
18/09/2024 €69.12 €69.24 €68.94 €69.01 2,583
17/09/2024 €69.23 €69.56 €69.23 €69.24 9,437
16/09/2024 €68.80 €69.09 €68.79 €69.06 14,640
13/09/2024 €68.71 €68.76 €68.61 €68.32 1,536
12/09/2024 €68.40 €68.40 €68.32 €68.43 1,826
11/09/2024 €68.50 €68.52 €68.23 €68.46 3,049
10/09/2024 €68.38 €68.54 €68.38 €68.46 1,261
09/09/2024 €68.36 €68.45 €68.22 €68.34 8,954
06/09/2024 €68.45 €68.62 €68.37 €68.37 624
05/09/2024 €68.25 €68.50 €68.19 €68.30 6,755
04/09/2024 €67.89 €68.19 €67.64 €68.14 1,811
03/09/2024 €68.31 €68.50 €67.93 €67.97 10,672
02/09/2024 €68.22 €68.51 €68.09 €68.13 1,372
30/08/2024 €68.25 €68.29 €68.13 €68.13 7,143
29/08/2024 €68.15 €68.30 €68.09 €68.13 13,337
28/08/2024 €68.50 €68.50 €68.05 €68.16 3,390
27/08/2024 €68.28 €68.77 €68.10 €68.26 11,079
26/08/2024 €67.83 €68.69 €67.83 €67.93 6,009
23/08/2024 €67.83 €68.69 €67.83 €67.93 6,009
22/08/2024 €67.83 €68.69 €67.83 €67.93 6,009
21/08/2024 €68.03 €68.35 €68.03 €68.25 2,315
20/08/2024 €68.10 €68.10 €67.76 €68.00 606
19/08/2024 €67.92 €67.93 €67.80 €67.63 7
16/08/2024 €67.92 €67.93 €67.60 €67.63 2,784
15/08/2024 €67.44 €67.80 €67.44 €67.60 86
14/08/2024 €67.68 €67.79 €67.68 €67.79 564
13/08/2024 €67.50 €67.66 €67.24 €67.60 810
12/08/2024 €67.62 €67.62 €67.22 €67.32 5,262
09/08/2024 €67.12 €67.31 €67.12 €67.25 1,682
08/08/2024 €66.95 €67.02 €66.80 €66.94 1,314
07/08/2024 €66.65 €67.00 €66.65 €67.00 4,112
06/08/2024 €66.84 €66.90 €66.75 €66.75 4,461
05/08/2024 €67.16 €67.19 €66.66 €66.79 17,171
02/08/2024 €67.09 €67.31 €66.95 €67.31 9,932
01/08/2024 €67.25 €67.25 €66.98 €67.04 16,849
31/07/2024 €66.57 €67.12 €66.57 €66.92 21,562
30/07/2024 €66.64 €66.75 €66.52 €66.57 6,399
29/07/2024 €66.73 €67.08 €66.58 €66.61 1,461
26/07/2024 €66.30 €66.64 €66.27 €66.35 3,256
25/07/2024 €66.41 €66.48 €66.20 €66.35 150,774
24/07/2024 €66.63 €66.74 €66.38 €66.42 25,176
23/07/2024 €66.57 €66.67 €66.39 €66.63 6,464
22/07/2024 €66.45 €66.59 €66.40 €66.47 983
19/07/2024 €66.54 €66.54 €66.21 €66.21 314,938
18/07/2024 €66.60 €66.73 €66.51 €66.53 12,253
17/07/2024 €67.30 €67.30 €66.95 €67.00 4,265
16/07/2024 €67.15 €67.23 €67.09 €67.20 3,497
15/07/2024 €67.21 €67.25 €66.82 €67.14 44,827
12/07/2024 €67.13 €67.34 €67.06 €67.34 6,137
11/07/2024 €66.86 €67.25 €66.79 €67.21 4,844
10/07/2024 €66.62 €66.77 €66.53 €66.67 2,217
09/07/2024 €66.72 €66.72 €66.44 €66.44 16,984
08/07/2024 €66.41 €66.73 €66.41 €66.60 7,271
05/07/2024 €66.22 €66.65 €66.18 €66.65 6,898
04/07/2024 €66.30 €66.54 €66.07 €66.07 5,018
03/07/2024 €65.78 €66.33 €65.74 €66.27 27,123
02/07/2024 €65.68 €65.75 €65.42 €65.65 4,207
01/07/2024 €65.95 €66.04 €65.43 €65.49 17,527
28/06/2024 €66.26 €66.43 €66.00 €66.07 1,001
27/06/2024 €66.28 €66.41 €66.15 €66.33 5,161
26/06/2024 €66.44 €66.44 €66.14 €66.14 26,699
25/06/2024 €66.51 €66.52 €66.38 €66.39 12,713
24/06/2024 €66.31 €66.54 €66.31 €66.45 2,453
21/06/2024 €66.30 €66.53 €66.29 €66.30 10,821
20/06/2024 €66.46 €66.57 €66.26 €66.35 38,161
19/06/2024 €66.54 €66.64 €66.52 €66.60 2,102
18/06/2024 €66.22 €66.43 €66.11 €66.41 2,744
17/06/2024 €66.24 €66.57 €66.00 €66.08 2,237
14/06/2024 €66.45 €66.75 €66.28 €66.38 5,839
13/06/2024 €66.35 €66.60 €66.30 €66.46 25,539
12/06/2024 €66.28 €66.89 €66.23 €66.88 30,482
11/06/2024 €66.27 €66.29 €66.15 €66.20 977
10/06/2024 €66.16 €66.20 €66.08 €66.11 1,117
07/06/2024 €66.63 €66.75 €65.99 €66.16 3,531
06/06/2024 €66.87 €66.87 €66.60 €66.67 25,681
05/06/2024 €66.40 €66.75 €66.40 €66.72 782
04/06/2024 €66.55 €66.57 €66.28 €66.40 1,112
03/06/2024 €66.53 €66.57 €66.27 €66.47 2,859
31/05/2024 €66.15 €66.28 €65.85 €66.21 3,313
30/05/2024 €65.77 €66.03 €65.59 €66.03 2,455
29/05/2024 €66.00 €66.00 €65.52 €65.59 60,319
28/05/2024 €66.39 €66.39 €66.06 €66.14 2,906
27/05/2024 €66.21 €66.47 €66.21 €66.21 47
24/05/2024 €66.21 €66.23 €66.00 €66.21 171,666
23/05/2024 €66.56 €66.63 €66.04 €66.07 1,138
22/05/2024 €66.70 €66.70 €66.39 €66.52 1,146
21/05/2024 €66.50 €66.71 €66.50 €66.61 10,120
20/05/2024 €67.02 €67.02 €66.44 €66.57 3,032
17/05/2024 €66.67 €66.80 €66.53 €66.53 3,506
16/05/2024 €66.91 €67.00 €66.48 €66.85 3,074
15/05/2024 €66.69 €67.03 €66.52 €67.03 11,986
14/05/2024 €66.59 €66.59 €66.47 €66.47 2,025
13/05/2024 €66.37 €66.53 €66.33 €66.42 8,300
10/05/2024 €66.45 €66.67 €66.33 €66.33 664

Market data

Select a section