Market data

Select a section

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

(EMCA)
Sector: n/a
$6.36
$0.01 0.08
Last updated: 17:03:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $6.23 $6.29 $6.23 $6.27 169,857
01/05/2025 $6.30 $6.31 $6.27 $6.28 242,765
30/04/2025 $6.29 $6.30 $6.27 $6.29 262,389
29/04/2025 $6.29 $6.30 $6.27 $6.30 230,207
28/04/2025 $6.27 $6.29 $6.26 $6.26 353,633
25/04/2025 $6.26 $6.27 $6.25 $6.25 294,735
24/04/2025 $6.21 $6.27 $6.21 $6.27 849,072
23/04/2025 $6.23 $6.28 $6.20 $6.20 302,302
22/04/2025 $6.19 $6.22 $6.18 $6.21 194,481
21/04/2025 $6.22 $6.23 $6.20 $6.21 187,537
18/04/2025 $6.22 $6.23 $6.20 $6.21 187,537
17/04/2025 $6.22 $6.23 $6.11 $6.21 187,537
16/04/2025 $6.19 $6.30 $6.19 $6.22 95,620
15/04/2025 $6.18 $6.21 $6.18 $6.21 714,109
14/04/2025 $6.18 $6.20 $6.16 $6.20 182,886
11/04/2025 $6.16 $6.17 $6.11 $6.14 520,006
10/04/2025 $6.20 $6.24 $6.14 $6.14 375,742
09/04/2025 $6.15 $6.16 $6.07 $6.13 270,986
08/04/2025 $6.17 $6.23 $6.17 $6.18 287,566
07/04/2025 $6.19 $6.28 $6.15 $6.16 600,693
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

Market data

Select a section