Market data

Select a section

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

(EMCA)
Sector: n/a
$6.17
$-0.02 -0.32
Last updated: 17:14:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $6.25 $6.25 $6.21 $6.22 173,960
03/10/2024 $6.23 $6.25 $6.23 $6.24 83,118
02/10/2024 $6.24 $6.26 $6.23 $6.25 181,904
01/10/2024 $6.28 $6.28 $6.25 $6.26 130,715
30/09/2024 $6.26 $6.26 $6.23 $6.25 133,430
27/09/2024 $6.28 $6.28 $6.24 $6.24 234,867
26/09/2024 $6.23 $6.26 $6.22 $6.23 1,877,895
25/09/2024 $6.23 $6.24 $6.22 $6.24 189,364
24/09/2024 $6.22 $6.25 $6.22 $6.24 123,526
23/09/2024 $6.23 $6.24 $6.21 $6.21 125,093
20/09/2024 $6.24 $6.24 $6.22 $6.23 312,266
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

Market data

Select a section