Market data

Select a section

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

(EMCA)
Sector: n/a
$6.16
$-0.11 -1.80
Last updated: 16:48:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $6.31 $6.34 $6.26 $6.27 201,320
03/04/2025 $6.32 $6.33 $6.30 $6.32 189,289
02/04/2025 $6.31 $6.33 $6.31 $6.33 249,523
01/04/2025 $6.32 $6.33 $6.31 $6.32 166,982
31/03/2025 $6.35 $6.35 $6.30 $6.31 132,884
28/03/2025 $6.31 $6.31 $6.29 $6.30 169,791
27/03/2025 $6.32 $6.32 $6.29 $6.30 772,134
26/03/2025 $6.27 $6.32 $6.27 $6.30 420,334
25/03/2025 $6.35 $6.35 $6.30 $6.33 267,858
24/03/2025 $6.32 $6.33 $6.30 $6.32 315,784
21/03/2025 $6.32 $6.33 $6.31 $6.32 412,480
20/03/2025 $6.33 $6.33 $6.31 $6.32 583,604
19/03/2025 $6.33 $6.33 $6.29 $6.30 160,938
18/03/2025 $6.29 $6.32 $6.29 $6.29 339,600
17/03/2025 $6.28 $6.32 $6.28 $6.31 200,048
14/03/2025 $6.30 $6.30 $6.28 $6.30 103,393
13/03/2025 $6.29 $6.31 $6.28 $6.29 173,497
12/03/2025 $6.28 $6.32 $6.28 $6.30 331,524
11/03/2025 $6.31 $6.32 $6.29 $6.31 122,955
10/03/2025 $6.30 $6.32 $6.30 $6.31 75,272
07/03/2025 $6.31 $6.32 $6.30 $6.31 128,724
06/03/2025 $6.30 $6.31 $6.29 $6.31 185,703
05/03/2025 $6.30 $6.33 $6.30 $6.31 1,595,774
04/03/2025 $6.33 $6.33 $6.31 $6.32 195,970
03/03/2025 $6.33 $6.33 $6.31 $6.32 133,120
28/02/2025 $6.34 $6.34 $6.30 $6.31 361,849
27/02/2025 $6.28 $6.34 $6.28 $6.31 601,369
26/02/2025 $6.31 $6.31 $6.29 $6.29 180,908
25/02/2025 $6.32 $6.32 $6.28 $6.29 170,707
24/02/2025 $6.25 $6.28 $6.25 $6.28 302,653
21/02/2025 $6.29 $6.29 $6.26 $6.27 966,515
20/02/2025 $6.27 $6.27 $6.25 $6.26 740,349
19/02/2025 $6.25 $6.26 $6.24 $6.26 157,316
18/02/2025 $6.25 $6.27 $6.23 $6.25 206,376
17/02/2025 $6.27 $6.27 $6.25 $6.26 95,195
14/02/2025 $6.24 $6.27 $6.24 $6.26 189,844
13/02/2025 $6.23 $6.25 $6.22 $6.23 601,250
12/02/2025 $6.22 $6.24 $6.20 $6.23 250,415
11/02/2025 $6.23 $6.24 $6.22 $6.23 170,355
10/02/2025 $6.25 $6.25 $6.22 $6.24 474,006
07/02/2025 $6.25 $6.25 $6.23 $6.23 353,828
06/02/2025 $6.24 $6.25 $6.23 $6.25 331,017
05/02/2025 $6.22 $6.25 $6.22 $6.25 309,378
04/02/2025 $6.22 $6.23 $6.20 $6.23 1,730,992
03/02/2025 $6.21 $6.23 $6.19 $6.23 798,148
31/01/2025 $6.22 $6.23 $6.20 $6.22 292,215
30/01/2025 $6.22 $6.23 $6.21 $6.21 337,210
29/01/2025 $6.22 $6.22 $6.20 $6.22 608,081
28/01/2025 $6.20 $6.21 $6.20 $6.21 347,809
27/01/2025 $6.17 $6.21 $6.17 $6.20 149,370
24/01/2025 $6.20 $6.21 $6.18 $6.18 257,097
23/01/2025 $6.21 $6.21 $6.17 $6.19 236,575
22/01/2025 $6.21 $6.21 $6.18 $6.19 316,344
21/01/2025 $6.19 $6.20 $6.18 $6.19 198,996
20/01/2025 $6.17 $6.20 $6.16 $6.20 149,367
17/01/2025 $6.18 $6.19 $6.17 $6.17 57,914
16/01/2025 $6.17 $6.19 $6.16 $6.17 537,346
15/01/2025 $6.15 $6.19 $6.14 $6.17 92,316
14/01/2025 $6.14 $6.15 $6.13 $6.14 263,905
13/01/2025 $6.14 $6.14 $6.12 $6.14 69,858
10/01/2025 $6.17 $6.17 $6.13 $6.14 325,371
09/01/2025 $6.16 $6.17 $6.15 $6.17 243,996
08/01/2025 $6.15 $6.16 $6.14 $6.14 131,307
07/01/2025 $6.16 $6.17 $6.14 $6.16 223,541
06/01/2025 $6.17 $6.18 $6.15 $6.16 51,603
03/01/2025 $6.17 $6.19 $6.16 $6.19 63,081
02/01/2025 $6.13 $6.18 $6.13 $6.16 417,524
01/01/2025 $6.17 $6.18 $6.16 $6.16 40,245
31/12/2024 $6.17 $6.18 $6.16 $6.16 40,245
30/12/2024 $6.16 $6.18 $6.15 $6.18 560,747
27/12/2024 $6.15 $6.17 $6.15 $6.15 252,374
26/12/2024 $6.14 $6.16 $6.14 $6.16 25,796
25/12/2024 $6.14 $6.16 $6.14 $6.16 25,796
24/12/2024 $6.14 $6.16 $6.14 $6.16 25,796
23/12/2024 $6.14 $6.17 $6.14 $6.16 174,627
20/12/2024 $6.18 $6.18 $6.14 $6.16 773,529
19/12/2024 $6.20 $6.20 $6.14 $6.16 578,097
18/12/2024 $6.19 $6.20 $6.19 $6.20 224,636
17/12/2024 $6.19 $6.21 $6.19 $6.20 133,085
16/12/2024 $6.19 $6.21 $6.19 $6.19 1,535,864
13/12/2024 $6.23 $6.23 $6.19 $6.19 408,370
12/12/2024 $6.22 $6.23 $6.21 $6.22 79,592
11/12/2024 $6.23 $6.23 $6.21 $6.23 155,697
10/12/2024 $6.22 $6.23 $6.21 $6.22 1,710,721
09/12/2024 $6.24 $6.25 $6.22 $6.23 176,272
06/12/2024 $6.22 $6.24 $6.21 $6.24 665,879
05/12/2024 $6.23 $6.23 $6.21 $6.21 146,795
04/12/2024 $6.22 $6.23 $6.20 $6.23 315,843
03/12/2024 $6.22 $6.22 $6.20 $6.20 127,593
02/12/2024 $6.22 $6.22 $6.20 $6.22 183,983
29/11/2024 $6.22 $6.22 $6.20 $6.22 189,631
28/11/2024 $6.20 $6.22 $6.20 $6.22 1,000,298
27/11/2024 $6.19 $6.22 $6.19 $6.22 375,043
26/11/2024 $6.24 $6.24 $6.16 $6.20 110,478
25/11/2024 $6.18 $6.22 $6.17 $6.18 442,519
22/11/2024 $6.19 $6.20 $6.16 $6.18 414,573
21/11/2024 $6.16 $6.19 $6.16 $6.18 217,814
20/11/2024 $6.18 $6.19 $6.16 $6.18 488,086
19/11/2024 $6.18 $6.20 $6.17 $6.20 1,973,775
18/11/2024 $6.18 $6.18 $6.15 $6.15 94,422
15/11/2024 $6.15 $6.17 $6.15 $6.18 226,218
14/11/2024 $6.18 $6.19 $6.16 $6.18 619,179
13/11/2024 $6.16 $6.20 $6.16 $6.17 96,339
12/11/2024 $6.19 $6.19 $6.17 $6.17 151,572
11/11/2024 $6.17 $6.20 $6.17 $6.17 203,610
08/11/2024 $6.22 $6.22 $6.18 $6.20 162,153
07/11/2024 $6.17 $6.21 $6.15 $6.17 186,120
06/11/2024 $6.13 $6.19 $6.13 $6.15 123,408
05/11/2024 $6.21 $6.24 $6.15 $6.16 347,124
04/11/2024 $6.17 $6.18 $6.16 $6.18 402,746
01/11/2024 $6.16 $6.19 $6.15 $6.16 127,012
31/10/2024 $6.17 $6.18 $6.15 $6.17 53,176
30/10/2024 $6.19 $6.19 $6.17 $6.19 204,565
29/10/2024 $6.19 $6.25 $6.16 $6.17 237,257
28/10/2024 $6.15 $6.19 $6.15 $6.18 348,973
25/10/2024 $6.20 $6.20 $6.18 $6.18 146,172
24/10/2024 $6.15 $6.19 $6.15 $6.17 173,255
23/10/2024 $6.19 $6.19 $6.16 $6.17 235,822
22/10/2024 $6.19 $6.20 $6.18 $6.18 493,636
21/10/2024 $6.22 $6.22 $6.18 $6.20 240,986
18/10/2024 $6.21 $6.23 $6.20 $6.23 430,553
17/10/2024 $6.22 $6.23 $6.21 $6.23 148,804
16/10/2024 $6.26 $6.26 $6.21 $6.23 335,106
15/10/2024 $6.21 $6.23 $6.21 $6.22 441,047
14/10/2024 $6.22 $6.22 $6.19 $6.20 87,508
11/10/2024 $6.20 $6.21 $6.19 $6.20 146,479
10/10/2024 $6.20 $6.22 $6.19 $6.22 172,182
09/10/2024 $6.21 $6.22 $6.20 $6.21 193,679
08/10/2024 $6.21 $6.22 $6.20 $6.20 234,008
07/10/2024 $6.25 $6.25 $6.20 $6.22 140,247

Market data

Select a section