Market data

Select a section

IShares USD Ems Corp Bnd Ucits ETF USD DIST

(EMCP)
Sector: n/a
6,951.00p
65.00p 0.94
Last updated: 17:08:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 6,950.00p 6,965.86p 6,930.00p 6,951.00p 854
03/04/2025 6,926.00p 6,926.00p 6,863.00p 6,886.00p 736
02/04/2025 7,043.00p 7,043.00p 6,998.84p 7,004.00p 20
01/04/2025 7,016.00p 7,037.00p 7,020.50p 7,020.50p 0
31/03/2025 7,016.00p 7,010.12p 6,992.02p 6,996.50p 266
28/03/2025 7,016.00p 7,016.00p 6,982.00p 6,982.00p 791
27/03/2025 7,001.00p 7,002.00p 6,956.00p 6,956.00p 66
26/03/2025 7,012.00p 7,012.00p 7,007.66p 7,008.00p 29
25/03/2025 7,009.00p 7,007.00p 6,984.94p 6,995.50p 459
24/03/2025 7,009.00p 7,016.50p 6,983.98p 7,016.50p 98
21/03/2025 6,962.00p 7,019.00p 7,007.66p 7,019.00p 1
20/03/2025 6,962.00p 7,006.38p 6,982.00p 6,982.00p 155
19/03/2025 6,962.00p 6,973.00p 6,962.00p 6,969.50p 219
18/03/2025 6,955.00p 6,958.03p 6,948.52p 6,950.00p 1,553
17/03/2025 6,976.00p 6,976.00p 6,964.00p 6,966.50p 2,872
14/03/2025 7,017.00p 7,017.00p 6,982.00p 6,986.00p 21
13/03/2025 6,981.00p 7,045.50p 6,951.00p 6,973.50p 0
12/03/2025 6,981.00p 6,995.58p 6,958.00p 6,958.00p 3,108
11/03/2025 7,010.00p 6,973.50p 6,969.52p 6,973.50p 8
10/03/2025 7,010.00p 7,014.53p 6,993.60p 7,013.00p 11
07/03/2025 7,010.00p 7,017.31p 6,770.00p 7,002.50p 435
06/03/2025 7,010.00p 7,022.00p 6,985.84p 7,013.00p 18
05/03/2025 7,147.00p 7,064.16p 7,027.50p 7,027.50p 44
04/03/2025 7,147.00p 7,136.37p 7,112.62p 7,123.00p 283
03/03/2025 7,147.00p 7,153.00p 7,133.00p 7,133.00p 321
28/02/2025 7,144.00p 7,194.50p 7,144.00p 7,194.50p 552
27/02/2025 7,185.00p 7,163.25p 7,134.53p 7,162.50p 3
26/02/2025 7,185.00p 7,144.50p 7,111.00p 7,111.00p 100
25/02/2025 7,185.00p 7,185.00p 7,130.00p 7,143.00p 29
24/02/2025 7,127.00p 7,128.60p 7,118.00p 7,118.00p 2,731
21/02/2025 7,188.00p 7,117.71p 7,107.50p 7,107.50p 39
20/02/2025 7,188.00p 7,141.00p 7,090.50p 7,104.50p 0
19/02/2025 7,188.00p 7,129.50p 7,118.20p 7,129.50p 5
18/02/2025 7,188.00p 7,119.30p 7,102.00p 7,102.00p 2
17/02/2025 7,188.00p 7,133.25p 7,119.50p 7,119.50p 13
14/02/2025 7,188.00p 7,120.50p 7,108.34p 7,120.50p 18
13/02/2025 7,188.00p 7,184.00p 7,115.50p 7,138.00p 0
12/02/2025 7,188.00p 7,188.00p 7,164.00p 7,179.50p 203
11/02/2025 7,231.00p 7,225.10p 7,191.00p 7,191.00p 16
10/02/2025 7,231.00p 7,231.00p 7,194.57p 7,224.50p 217
07/02/2025 7,179.00p 7,197.50p 7,177.00p 7,197.50p 289
06/02/2025 7,184.00p 7,202.76p 7,184.00p 7,154.50p 202
05/02/2025 7,164.00p 7,154.50p 7,116.70p 7,154.50p 7
04/02/2025 7,164.00p 7,164.00p 7,150.00p 7,184.00p 105
03/02/2025 7,184.00p 7,225.00p 7,184.00p 7,184.00p 33
31/01/2025 7,180.00p 7,180.00p 7,173.00p 7,173.00p 95
30/01/2025 7,160.00p 7,162.00p 7,155.50p 7,155.50p 250
29/01/2025 7,159.00p 7,178.00p 7,159.00p 7,159.00p 264
28/01/2025 7,159.00p 7,159.00p 7,151.50p 7,151.50p 49
27/01/2025 7,187.00p 7,187.00p 7,117.38p 7,129.50p 349
24/01/2025 7,203.00p 7,189.00p 7,115.50p 7,115.50p 403
23/01/2025 7,203.00p 7,193.30p 7,184.50p 7,184.50p 3
22/01/2025 7,203.00p 7,214.62p 7,186.02p 7,201.00p 51
21/01/2025 7,249.00p 7,252.76p 7,209.50p 7,209.50p 10
20/01/2025 7,249.00p 7,249.00p 7,218.00p 7,219.00p 48
17/01/2025 7,227.00p 7,297.50p 7,239.50p 7,273.50p 0
16/01/2025 7,227.00p 7,239.50p 7,227.00p 7,236.00p 65
15/01/2025 7,239.00p 7,239.00p 7,236.00p 7,236.00p 90
14/01/2025 7,252.00p 7,233.84p 7,218.50p 7,218.50p 3
13/01/2025 7,252.00p 7,256.66p 7,241.00p 7,241.00p 260
10/01/2025 7,192.00p 7,214.50p 7,175.00p 7,214.50p 336
09/01/2025 7,044.00p 7,201.40p 7,183.50p 7,183.50p 17
08/01/2025 7,044.00p 7,143.50p 7,070.44p 7,143.50p 1,047
07/01/2025 7,044.00p 7,056.50p 7,027.20p 7,056.50p 50
06/01/2025 7,063.00p 7,082.88p 7,056.50p 7,056.50p 280
03/01/2025 7,120.00p 7,129.50p 7,119.00p 7,129.50p 182
02/01/2025 7,127.00p 7,147.50p 7,045.58p 7,147.50p 445
01/01/2025 7,050.00p 7,073.00p 7,057.00p 7,057.00p 8
31/12/2024 7,050.00p 7,073.00p 7,057.00p 7,057.00p 8
30/12/2024 7,050.00p 7,065.00p 7,003.40p 7,061.00p 15
27/12/2024 7,050.00p 7,050.00p 7,009.50p 7,009.50p 202
26/12/2024 7,003.00p 7,042.50p 7,016.50p 7,025.00p 0
25/12/2024 7,003.00p 7,042.50p 7,016.50p 7,025.00p 0
24/12/2024 7,003.00p 7,042.50p 7,016.50p 7,025.00p 0
23/12/2024 7,003.00p 7,058.00p 7,030.04p 7,042.50p 38
20/12/2024 7,003.00p 7,047.00p 7,036.50p 7,036.50p 1
19/12/2024 7,003.00p 7,017.50p 6,980.98p 7,017.50p 14
18/12/2024 7,003.00p 6,997.50p 6,984.78p 6,997.50p 6
17/12/2024 7,003.00p 7,006.78p 6,991.08p 6,999.00p 351
16/12/2024 7,003.00p 7,044.83p 7,000.00p 7,000.00p 428
13/12/2024 7,003.00p 7,069.00p 7,018.00p 7,038.00p 0
12/12/2024 7,003.00p 7,022.96p 6,983.91p 7,018.00p 173
11/12/2024 7,187.00p 7,212.00p 7,187.00p 7,212.00p 96
10/12/2024 7,180.00p 7,194.50p 7,178.27p 7,194.50p 49
09/12/2024 7,180.00p 7,181.00p 7,167.50p 7,167.50p 120
06/12/2024 7,219.00p 7,202.00p 7,180.84p 7,202.00p 24
05/12/2024 7,219.00p 7,209.00p 7,168.00p 7,183.00p 0
04/12/2024 7,219.00p 7,226.00p 7,208.00p 7,208.00p 38
03/12/2024 7,219.00p 7,223.00p 7,219.00p 7,223.00p 41
02/12/2024 7,223.00p 7,241.03p 7,205.00p 7,232.00p 179
29/11/2024 7,223.00p 7,223.00p 7,199.50p 7,199.50p 31
28/11/2024 7,225.00p 7,225.00p 7,212.00p 7,212.00p 1
27/11/2024 7,247.00p 7,257.16p 7,210.50p 7,210.50p 1
26/11/2024 7,247.00p 7,255.00p 7,247.00p 7,255.00p 141
25/11/2024 7,266.00p 7,269.00p 7,226.50p 7,262.00p 0
22/11/2024 7,266.00p 7,282.04p 7,262.00p 7,227.50p 199
21/11/2024 7,215.00p 7,230.00p 7,206.58p 7,227.50p 70
20/11/2024 7,171.00p 7,199.76p 7,195.00p 7,195.00p 1,459
19/11/2024 7,171.00p 7,186.48p 7,185.50p 7,185.50p 151
18/11/2024 7,171.00p 7,189.50p 7,185.85p 7,189.50p 306
15/11/2024 7,171.00p 7,175.00p 7,168.00p 7,166.00p 144
14/11/2024 7,191.00p 7,198.66p 7,166.00p 7,166.00p 278
13/11/2024 7,161.00p 7,161.00p 7,151.00p 7,132.00p 30
12/11/2024 7,092.00p 7,135.00p 7,086.50p 7,132.00p 0
11/11/2024 7,092.00p 7,096.76p 7,085.56p 7,086.50p 77
08/11/2024 7,031.00p 7,060.00p 7,031.00p 7,060.00p 62
07/11/2024 7,043.00p 7,048.48p 7,021.58p 7,024.00p 135
06/11/2024 7,043.00p 7,044.00p 7,026.50p 7,026.50p 128
05/11/2024 6,977.00p 6,988.92p 6,974.50p 6,974.50p 270
04/11/2024 6,999.00p 7,026.48p 6,999.00p 7,017.50p 155
01/11/2024 7,008.00p 7,039.22p 7,006.50p 7,006.50p 357
31/10/2024 7,063.00p 7,064.00p 7,003.25p 7,058.50p 685
30/10/2024 7,009.00p 7,032.40p 6,999.50p 6,992.00p 381
29/10/2024 7,012.00p 7,012.00p 6,992.00p 6,992.00p 880
28/10/2024 7,022.00p 7,022.00p 7,000.00p 7,000.00p 381
25/10/2024 6,993.50p 7,023.76p 7,012.06p 7,016.00p 40
24/10/2024 6,993.50p 7,030.02p 7,007.66p 7,025.50p 200
23/10/2024 6,993.50p 7,025.50p 7,003.28p 7,025.50p 972
22/10/2024 6,993.50p 7,018.30p 7,004.22p 7,012.50p 37
21/10/2024 6,993.50p 7,035.30p 7,022.24p 7,023.00p 404
18/10/2024 6,993.50p 7,042.00p 6,986.00p 7,030.00p 0
17/10/2024 6,993.50p 7,076.00p 7,037.50p 7,042.00p 0
16/10/2024 6,993.50p 7,056.04p 7,044.73p 7,052.00p 42
15/10/2024 6,993.50p 7,027.50p 6,990.50p 6,992.00p 0
14/10/2024 6,993.50p 6,994.50p 6,989.34p 6,994.50p 59
11/10/2024 6,984.00p 6,999.07p 6,984.00p 6,993.50p 408
10/10/2024 6,992.00p 7,066.50p 6,909.50p 7,002.50p 0
09/10/2024 6,992.00p 6,990.01p 6,989.92p 6,990.00p 70
08/10/2024 6,992.00p 6,987.50p 6,983.66p 6,987.50p 583
07/10/2024 6,992.00p 6,994.00p 6,992.00p 6,994.00p 161

Market data

Select a section