Market data

Select a section

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

(EMCA)
Sector: n/a
$6.65
$0.00 0.06
Last updated: 16:40:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $6.62 $6.66 $6.62 $6.65 718,774
30/10/2025 $6.65 $6.65 $6.63 $6.65 205,733
29/10/2025 $6.65 $6.66 $6.65 $6.66 197,672
28/10/2025 $6.67 $6.68 $6.65 $6.66 736,669
27/10/2025 $6.68 $6.68 $6.63 $6.64 140,598
24/10/2025 $6.63 $6.65 $6.62 $6.64 726,187
23/10/2025 $6.62 $6.64 $6.62 $6.64 279,927
22/10/2025 $6.64 $6.65 $6.63 $6.64 547,978
21/10/2025 $6.63 $6.65 $6.62 $6.65 586,773
20/10/2025 $6.65 $6.65 $6.61 $6.65 75,086
17/10/2025 $6.63 $6.64 $6.61 $6.62 1,131,122
16/10/2025 $6.63 $6.63 $6.61 $6.62 365,991
15/10/2025 $6.61 $6.63 $6.61 $6.63 388,089
14/10/2025 $6.60 $6.62 $6.59 $6.62 153,485
13/10/2025 $6.56 $6.61 $6.56 $6.60 218,847
10/10/2025 $6.61 $6.62 $6.58 $6.59 842,518
09/10/2025 $6.59 $6.65 $6.59 $6.61 219,040
08/10/2025 $6.62 $6.65 $6.61 $6.62 1,373,509
07/10/2025 $6.61 $6.63 $6.61 $6.62 312,329
06/10/2025 $6.61 $6.63 $6.61 $6.63 387,149
03/10/2025 $6.63 $6.63 $6.61 $6.63 623,448
02/10/2025 $6.62 $6.63 $6.60 $6.61 393,822
01/10/2025 $6.60 $6.63 $6.60 $6.63 414,915
30/09/2025 $6.61 $6.62 $6.59 $6.61 198,728
29/09/2025 $6.62 $6.63 $6.58 $6.62 317,492
26/09/2025 $6.64 $6.64 $6.60 $6.62 292,538
25/09/2025 $6.62 $6.63 $6.60 $6.61 420,342
24/09/2025 $6.65 $6.66 $6.61 $6.62 71,726
23/09/2025 $6.63 $6.64 $6.61 $6.62 557,017
22/09/2025 $6.62 $6.63 $6.61 $6.62 835,377
19/09/2025 $6.62 $6.63 $6.61 $6.61 409,970
18/09/2025 $6.63 $6.64 $6.61 $6.62 407,789
17/09/2025 $6.62 $6.64 $6.61 $6.63 120,148
16/09/2025 $6.63 $6.63 $6.60 $6.62 397,404
15/09/2025 $6.61 $6.64 $6.60 $6.64 115,747
12/09/2025 $6.63 $6.64 $6.60 $6.62 136,813
11/09/2025 $6.64 $6.64 $6.60 $6.61 224,393
10/09/2025 $6.60 $6.61 $6.58 $6.61 209,661
09/09/2025 $6.59 $6.60 $6.58 $6.59 438,344
08/09/2025 $6.59 $6.60 $6.58 $6.60 391,643
05/09/2025 $6.56 $6.61 $6.56 $6.59 494,369
04/09/2025 $6.56 $6.58 $6.55 $6.57 491,001
03/09/2025 $6.58 $6.58 $6.53 $6.55 257,397
02/09/2025 $6.54 $6.55 $6.53 $6.53 209,060
01/09/2025 $6.58 $6.58 $6.54 $6.55 302,340
29/08/2025 $6.55 $6.56 $6.54 $6.55 889,444
28/08/2025 $6.55 $6.56 $6.54 $6.56 536,589
27/08/2025 $6.58 $6.58 $6.53 $6.54 824,668
26/08/2025 $6.53 $6.57 $6.53 $6.53 292,487
25/08/2025 $6.52 $6.55 $6.52 $6.55 21,139
22/08/2025 $6.52 $6.57 $6.52 $6.55 601,825
21/08/2025 $6.52 $6.54 $6.51 $6.52 389,373
20/08/2025 $6.56 $6.56 $6.52 $6.53 644,469
19/08/2025 $6.52 $6.54 $6.52 $6.54 307,005
18/08/2025 $6.57 $6.57 $6.52 $6.54 503,614
15/08/2025 $6.57 $6.57 $6.52 $6.53 773,096
14/08/2025 $6.54 $6.56 $6.49 $6.54 229,528
13/08/2025 $6.52 $6.56 $6.52 $6.54 234,123
12/08/2025 $6.51 $6.52 $6.48 $6.52 284,374
11/08/2025 $6.51 $6.51 $6.50 $6.51 256,059
08/08/2025 $6.50 $6.51 $6.49 $6.50 246,078
07/08/2025 $6.50 $6.51 $6.49 $6.51 143,756
06/08/2025 $6.45 $6.51 $6.45 $6.51 99,164
05/08/2025 $6.49 $6.50 $6.47 $6.49 523,730
04/08/2025 $6.44 $6.50 $6.44 $6.50 89,132
01/08/2025 $6.47 $6.49 $6.45 $6.48 288,074
31/07/2025 $6.44 $6.50 $6.44 $6.48 7,231
30/07/2025 $6.46 $6.48 $6.45 $6.47 364,545
29/07/2025 $6.49 $6.49 $6.44 $6.46 82,148
28/07/2025 $6.45 $6.47 $6.42 $6.46 378,752
25/07/2025 $6.45 $6.46 $6.43 $6.46 288,894
24/07/2025 $6.44 $6.45 $6.43 $6.45 184,409
23/07/2025 $6.44 $6.45 $6.44 $6.45 266,091
22/07/2025 $6.44 $6.45 $6.42 $6.45 115,889
21/07/2025 $6.44 $6.45 $6.43 $6.45 125,477
18/07/2025 $6.43 $6.44 $6.42 $6.43 434,763
17/07/2025 $6.42 $6.43 $6.40 $6.43 568,419
16/07/2025 $6.40 $6.42 $6.40 $6.42 371,129
15/07/2025 $6.43 $6.43 $6.38 $6.41 224,146
14/07/2025 $6.41 $6.42 $6.40 $6.41 271,327
11/07/2025 $6.41 $6.42 $6.40 $6.42 200,579
10/07/2025 $6.40 $6.43 $6.40 $6.42 177,547
09/07/2025 $6.38 $6.42 $6.38 $6.41 427,956
08/07/2025 $6.44 $6.44 $6.40 $6.41 419,305
07/07/2025 $6.44 $6.44 $6.40 $6.41 313,148
04/07/2025 $6.41 $6.44 $6.41 $6.42 83,022
03/07/2025 $6.43 $6.44 $6.41 $6.43 202,445
02/07/2025 $6.46 $6.46 $6.40 $6.42 381,214
01/07/2025 $6.46 $6.46 $6.41 $6.42 230,815
30/06/2025 $6.42 $6.42 $6.40 $6.42 602,068
27/06/2025 $6.41 $6.42 $6.40 $6.42 740,339
26/06/2025 $6.39 $6.41 $6.39 $6.39 505,233
25/06/2025 $6.39 $6.40 $6.38 $6.40 212,429
24/06/2025 $6.39 $6.40 $6.37 $6.39 308,680
23/06/2025 $6.37 $6.38 $6.36 $6.38 195,908
20/06/2025 $6.36 $6.37 $6.34 $6.37 959,592
19/06/2025 $6.36 $6.36 $6.35 $6.35 69,785
18/06/2025 $6.35 $6.37 $6.35 $6.37 378,013
17/06/2025 $6.35 $6.36 $6.35 $6.36 41,485
16/06/2025 $6.31 $6.37 $6.31 $6.37 238,174
13/06/2025 $6.35 $6.37 $6.34 $6.35 140,150
12/06/2025 $6.36 $6.37 $6.35 $6.36 230,259
11/06/2025 $6.34 $6.38 $6.29 $6.36 6,414,126
10/06/2025 $6.34 $6.35 $6.34 $6.35 417,941
09/06/2025 $6.33 $6.42 $6.26 $6.34 42,901
06/06/2025 $6.33 $6.35 $6.32 $6.34 267,292
05/06/2025 $6.37 $6.37 $6.33 $6.34 454,952
04/06/2025 $6.36 $6.36 $6.31 $6.34 534,109
03/06/2025 $6.33 $6.33 $6.32 $6.32 105,204
02/06/2025 $6.32 $6.33 $6.28 $6.31 396,695
30/05/2025 $6.31 $6.33 $6.31 $6.33 368,329
29/05/2025 $6.32 $6.33 $6.30 $6.33 261,117
28/05/2025 $6.30 $6.31 $6.29 $6.30 204,329
27/05/2025 $6.30 $6.33 $6.29 $6.32 458,649
26/05/2025 $6.29 $6.30 $6.28 $6.30 535,664
23/05/2025 $6.29 $6.30 $6.28 $6.30 535,664
22/05/2025 $6.28 $6.32 $6.26 $6.28 484,625
21/05/2025 $6.29 $6.32 $6.27 $6.28 525,344
20/05/2025 $6.30 $6.31 $6.28 $6.30 469,493
19/05/2025 $6.28 $6.33 $6.27 $6.30 642,586
16/05/2025 $6.34 $6.34 $6.29 $6.30 85,279
15/05/2025 $6.28 $6.30 $6.22 $6.29 157,328
14/05/2025 $6.30 $6.31 $6.28 $6.29 217,087
13/05/2025 $6.29 $6.30 $6.25 $6.30 159,411
12/05/2025 $6.28 $6.29 $6.28 $6.29 45,458
09/05/2025 $6.27 $6.30 $6.26 $6.28 569,263
08/05/2025 $6.30 $6.30 $6.26 $6.28 294,121
07/05/2025 $6.27 $6.29 $6.25 $6.29 358,886
06/05/2025 $6.25 $6.27 $6.21 $6.25 232,945
05/05/2025 $6.23 $6.27 $6.23 $6.27 318

Market data

Select a section