Market data

Select a section

iShares V Public Limited Company iSh Jpm $ EM Corp Bnd ETF USD Acc

(EMCA)
Sector: n/a
$6.24
$0.01 0.23
Last updated: 14:35:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $6.24 $6.25 $6.21 $6.22 44,738
18/09/2024 $6.23 $6.23 $6.21 $6.22 180,440
17/09/2024 $6.22 $6.24 $6.22 $6.23 140,182
16/09/2024 $6.22 $6.23 $6.20 $6.23 127,845
13/09/2024 $6.21 $6.22 $6.20 $6.19 130,839
12/09/2024 $6.19 $6.21 $6.19 $6.19 201,578
11/09/2024 $6.20 $6.20 $6.17 $6.19 156,816
10/09/2024 $6.22 $6.22 $6.18 $6.20 834,929
09/09/2024 $6.18 $6.19 $6.17 $6.19 153,227
06/09/2024 $6.23 $6.23 $6.18 $6.18 112,705
05/09/2024 $6.19 $6.20 $6.17 $6.18 611,940
04/09/2024 $6.16 $6.20 $6.15 $6.17 136,141
03/09/2024 $6.20 $6.20 $6.14 $6.18 276,721
02/09/2024 $6.14 $6.17 $6.14 $6.17 62,998
30/08/2024 $6.15 $6.18 $6.15 $6.17 271,569
29/08/2024 $6.18 $6.18 $6.14 $6.17 179,173
28/08/2024 $6.18 $6.18 $6.16 $6.17 186,072
27/08/2024 $6.17 $6.18 $6.15 $6.17 843,011
26/08/2024 $6.13 $6.16 $6.13 $6.15 508,596
23/08/2024 $6.13 $6.16 $6.13 $6.15 508,596
22/08/2024 $6.13 $6.16 $6.13 $6.15 508,596
21/08/2024 $6.14 $6.16 $6.13 $6.15 103,390
20/08/2024 $6.14 $6.15 $6.13 $6.14 135,885
19/08/2024 $6.14 $6.14 $6.12 $6.12 45,766
16/08/2024 $6.14 $6.14 $6.11 $6.12 430,775
15/08/2024 $6.11 $6.12 $6.10 $6.12 401,082
14/08/2024 $6.11 $6.12 $6.10 $6.12 322,088
13/08/2024 $6.09 $6.11 $6.08 $6.11 162,168
12/08/2024 $6.09 $6.09 $6.07 $6.09 126,227
09/08/2024 $6.08 $6.09 $6.07 $6.08 154,818
08/08/2024 $6.07 $6.08 $6.06 $6.07 39,061
07/08/2024 $6.11 $6.11 $6.06 $6.08 88,263
06/08/2024 $6.08 $6.08 $6.06 $6.07 128,289
05/08/2024 $6.06 $6.09 $6.06 $6.08 680,364
02/08/2024 $6.07 $6.11 $6.07 $6.10 159,278
01/08/2024 $6.07 $6.09 $6.06 $6.09 156,509
31/07/2024 $6.06 $6.07 $6.05 $6.06 226,787
30/07/2024 $6.08 $6.08 $5.97 $6.04 332,521
29/07/2024 $6.05 $6.05 $6.03 $6.05 205,831
26/07/2024 $6.04 $6.05 $6.02 $6.04 193,642
25/07/2024 $6.04 $6.04 $6.02 $6.04 145,070
24/07/2024 $6.07 $6.07 $6.01 $6.04 289,758
23/07/2024 $6.07 $6.07 $6.02 $6.02 198,269
22/07/2024 $6.02 $6.04 $6.01 $6.02 345,288
19/07/2024 $6.02 $6.03 $6.01 $6.03 142,129
18/07/2024 $6.03 $6.04 $6.02 $6.03 252,582
17/07/2024 $6.04 $6.05 $6.02 $6.04 419,722
16/07/2024 $6.02 $6.04 $6.02 $6.04 178,474
15/07/2024 $6.04 $6.04 $6.03 $6.04 184,628
12/07/2024 $6.03 $6.04 $6.02 $6.03 243,733
11/07/2024 $6.01 $6.04 $6.00 $6.03 627,822
10/07/2024 $6.00 $6.01 $5.99 $5.99 576,888
09/07/2024 $6.00 $6.00 $5.99 $6.00 168,003
08/07/2024 $5.99 $6.00 $5.99 $6.00 47,841
05/07/2024 $5.98 $6.00 $5.98 $5.99 318,855
04/07/2024 $6.03 $6.03 $5.96 $5.98 34,181
03/07/2024 $5.96 $5.99 $5.95 $5.99 485,371
02/07/2024 $5.98 $5.98 $5.94 $5.96 272,739
01/07/2024 $5.97 $5.97 $5.93 $5.95 425,060
28/06/2024 $6.01 $6.01 $5.96 $5.97 1,083,591
27/06/2024 $5.95 $5.98 $5.95 $5.97 437,733
26/06/2024 $5.98 $5.98 $5.95 $5.95 1,708,112
25/06/2024 $5.97 $5.99 $5.97 $5.99 142,569
24/06/2024 $5.98 $5.98 $5.96 $5.98 3,150,471
21/06/2024 $5.98 $5.98 $5.95 $5.97 128,873
20/06/2024 $5.98 $5.99 $5.96 $5.97 245,061
19/06/2024 $5.94 $5.99 $5.94 $5.98 50,394
18/06/2024 $5.96 $5.98 $5.95 $5.96 343,934
17/06/2024 $5.97 $5.97 $5.95 $5.96 107,935
14/06/2024 $6.01 $6.01 $5.95 $5.97 167,806
13/06/2024 $5.93 $5.98 $5.93 $5.98 213,444
12/06/2024 $5.94 $5.98 $5.93 $5.98 390,451
11/06/2024 $5.94 $5.95 $4.69 $5.94 479,816
10/06/2024 $5.90 $5.94 $5.90 $5.93 95,515
07/06/2024 $5.96 $5.96 $5.93 $5.94 274,145
06/06/2024 $5.94 $5.97 $5.94 $5.96 292,923
05/06/2024 $5.95 $5.96 $5.94 $5.96 268,986
04/06/2024 $5.95 $5.96 $5.93 $5.95 183,998
03/06/2024 $5.97 $5.97 $5.93 $5.95 772,206
31/05/2024 $5.91 $5.93 $5.90 $5.92 80,458
30/05/2024 $5.92 $5.92 $5.89 $5.91 152,255
29/05/2024 $5.91 $5.91 $5.89 $5.91 175,325
28/05/2024 $5.91 $5.94 $5.91 $5.93 187,789
27/05/2024 $5.88 $5.92 $5.88 $5.92 14,341
24/05/2024 $5.88 $5.92 $5.88 $5.92 368,788
23/05/2024 $5.93 $5.94 $5.90 $5.91 129,885
22/05/2024 $5.97 $5.97 $5.91 $5.93 311,878
21/05/2024 $5.96 $5.96 $5.91 $5.92 843,287
20/05/2024 $5.91 $5.93 $5.91 $5.92 129,055
17/05/2024 $5.96 $5.96 $5.91 $5.92 849,652
16/05/2024 $5.97 $5.97 $5.92 $5.93 991,312
15/05/2024 $5.89 $5.94 $5.89 $5.93 397,377
14/05/2024 $5.91 $5.91 $5.88 $5.90 400,790
13/05/2024 $5.90 $5.90 $5.89 $5.89 420,761
10/05/2024 $5.89 $5.90 $5.88 $5.88 5,536,035
09/05/2024 $5.89 $5.89 $5.87 $5.89 42,717
08/05/2024 $5.88 $5.89 $5.87 $5.89 118,879
07/05/2024 $5.89 $5.92 $5.87 $5.89 313,779
06/05/2024 $5.83 $5.89 $5.83 $5.87 7,362
03/05/2024 $5.83 $5.90 $5.83 $5.87 195,434
02/05/2024 $5.81 $5.85 $5.81 $5.84 34,904
01/05/2024 $5.81 $5.83 $5.80 $5.81 41,983
30/04/2024 $5.84 $5.84 $5.81 $5.82 377,364
29/04/2024 $5.87 $5.87 $5.83 $5.84 2,071,438
26/04/2024 $5.83 $5.84 $5.82 $5.83 2,105,620
25/04/2024 $5.83 $5.83 $5.80 $5.81 50,751
24/04/2024 $5.84 $5.84 $5.81 $5.81 181,467
23/04/2024 $5.82 $5.85 $5.82 $5.85 302,800
22/04/2024 $5.81 $5.83 $5.81 $5.82 161,386
19/04/2024 $5.85 $5.85 $5.81 $5.81 327,403
18/04/2024 $5.83 $5.84 $5.81 $5.82 571,673
17/04/2024 $5.81 $5.83 $5.79 $5.82 4,023,182
16/04/2024 $5.84 $5.84 $5.80 $5.81 770,370
15/04/2024 $5.83 $5.84 $5.81 $5.84 2,292,783
12/04/2024 $5.83 $5.86 $5.83 $5.84 152,407
11/04/2024 $5.84 $5.86 $5.83 $5.84 62,663
10/04/2024 $5.89 $5.90 $5.82 $5.86 230,028
09/04/2024 $5.88 $5.90 $5.88 $5.89 250,183
08/04/2024 $5.86 $5.88 $5.86 $5.88 755,873
05/04/2024 $5.88 $5.89 $5.87 $5.89 581,380
04/04/2024 $5.88 $5.89 $5.88 $5.89 88,806
03/04/2024 $5.88 $5.88 $5.87 $5.88 404,530
02/04/2024 $5.93 $5.93 $5.86 $5.87 409,867
01/04/2024 $5.91 $5.91 $5.89 $5.91 99,137
29/03/2024 $5.91 $5.91 $5.89 $5.91 99,137
28/03/2024 $5.91 $5.91 $5.89 $5.91 99,137
27/03/2024 $5.88 $5.90 $5.88 $5.90 85,053
26/03/2024 $5.88 $5.89 $5.88 $5.89 356,371
25/03/2024 $5.90 $5.90 $5.87 $5.89 626,974
22/03/2024 $5.89 $5.90 $5.88 $5.88 243,740
21/03/2024 $5.88 $5.90 $5.88 $5.89 164,961
20/03/2024 $5.87 $5.88 $5.86 $5.88 12,848

Market data

Select a section