Market data

Select a section

IShares USD Ems Corp Bnd Ucits ETF USD DIST

(EMCR)
Sector: n/a
$88.04
$-0.29 -0.33
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $88.63 $88.86 $87.63 $88.04 39,517
10/04/2025 $88.89 $89.69 $88.33 $88.33 6,414
09/04/2025 $87.82 $88.26 $87.14 $87.83 29,341
08/04/2025 $88.53 $89.25 $88.53 $88.84 15,167
07/04/2025 $88.85 $89.71 $88.39 $89.48 24,044
04/04/2025 $91.17 $91.17 $89.85 $89.85 11,064
03/04/2025 $91.19 $91.19 $90.44 $90.44 8,544
02/04/2025 $91.02 $91.02 $90.52 $90.58 5,433
01/04/2025 $90.93 $90.99 $90.16 $90.52 3,587
31/03/2025 $90.44 $90.64 $90.35 $90.43 13,816
28/03/2025 $90.85 $90.85 $90.36 $90.47 762
27/03/2025 $90.25 $90.56 $90.22 $90.48 1,107
26/03/2025 $90.92 $90.92 $90.35 $90.44 1,744
25/03/2025 $90.99 $90.99 $90.34 $90.62 10,908
24/03/2025 $91.08 $91.08 $90.45 $90.54 2,353
21/03/2025 $90.58 $90.65 $90.41 $90.41 8,525
20/03/2025 $91.16 $91.16 $90.60 $90.60 3,125
19/03/2025 $90.34 $90.48 $90.11 $90.40 10,884
18/03/2025 $90.33 $90.39 $90.11 $90.23 14,126
17/03/2025 $90.29 $90.61 $90.20 $90.61 3,742
14/03/2025 $90.73 $90.73 $90.22 $90.29 189
13/03/2025 $90.40 $90.40 $89.75 $90.28 605
12/03/2025 $90.37 $90.78 $90.20 $90.26 4,452
11/03/2025 $90.40 $90.54 $90.20 $90.28 2,281
10/03/2025 $90.56 $90.94 $90.37 $90.44 4,465
07/03/2025 $90.99 $90.99 $90.31 $90.47 3,022
06/03/2025 $90.88 $90.88 $90.17 $90.24 6,193
05/03/2025 $90.35 $90.71 $90.31 $90.43 4,370
04/03/2025 $90.56 $90.70 $90.49 $90.65 4,725
03/03/2025 $90.56 $91.11 $90.52 $90.52 1,561
28/02/2025 $90.20 $90.50 $90.20 $90.43 3,062
27/02/2025 $90.26 $90.48 $90.24 $90.33 24,634
26/02/2025 $90.18 $90.39 $90.18 $90.39 1,578
25/02/2025 $90.40 $90.40 $90.06 $90.20 20,136
24/02/2025 $90.43 $90.43 $89.57 $90.02 1,782
21/02/2025 $89.72 $90.05 $89.72 $89.98 15,082
20/02/2025 $89.98 $89.99 $89.61 $89.81 988
19/02/2025 $89.79 $89.89 $89.40 $89.70 4,770
18/02/2025 $89.55 $89.90 $89.48 $89.71 11,512
17/02/2025 $89.44 $90.26 $89.44 $89.79 3,751
14/02/2025 $89.65 $89.84 $89.45 $89.84 3,754
13/02/2025 $89.56 $89.56 $89.01 $89.37 11,421
12/02/2025 $89.52 $89.52 $89.00 $89.20 929
11/02/2025 $89.61 $89.63 $89.30 $89.41 2,767
10/02/2025 $89.63 $89.63 $89.40 $89.41 4,362
07/02/2025 $89.65 $89.65 $89.44 $89.45 1,663
06/02/2025 $89.45 $89.65 $89.33 $89.59 16,334
05/02/2025 $89.47 $89.59 $89.25 $89.59 6,142
04/02/2025 $89.15 $89.24 $89.03 $89.27 3,133
03/02/2025 $89.31 $89.31 $88.61 $89.27 2,304
31/01/2025 $89.44 $89.44 $89.08 $89.07 1,703
30/01/2025 $89.64 $89.64 $88.97 $89.21 3,832
29/01/2025 $89.12 $89.24 $88.96 $88.97 14,239
28/01/2025 $88.95 $89.03 $88.88 $88.96 8,204
27/01/2025 $89.14 $89.14 $88.90 $88.96 250
24/01/2025 $89.03 $89.03 $88.66 $88.93 2,416
23/01/2025 $89.25 $89.25 $88.60 $88.68 2,894
22/01/2025 $88.73 $88.89 $88.59 $88.68 8,578
21/01/2025 $89.38 $89.38 $88.58 $88.58 4,106
20/01/2025 $88.59 $88.73 $88.44 $88.68 10,765
17/01/2025 $88.60 $88.73 $88.53 $88.53 1,577
16/01/2025 $88.51 $88.60 $88.31 $88.39 4,969
15/01/2025 $88.33 $88.73 $87.71 $88.39 18,620
14/01/2025 $88.10 $88.30 $87.93 $87.93 4,678
13/01/2025 $88.56 $88.56 $87.86 $88.00 2,673
10/01/2025 $88.48 $88.48 $87.86 $87.86 2,634
09/01/2025 $88.92 $88.92 $88.27 $88.29 911
08/01/2025 $88.45 $88.45 $88.17 $88.26 299
07/01/2025 $88.27 $88.41 $88.21 $88.21 1,602
06/01/2025 $88.88 $88.88 $88.28 $88.32 12,682
03/01/2025 $88.81 $88.81 $88.55 $88.57 3,567
02/01/2025 $88.50 $88.56 $88.24 $88.31 12,187
01/01/2025 $88.47 $88.49 $88.44 $88.44 1,214
31/12/2024 $88.47 $88.49 $88.44 $88.44 1,214
30/12/2024 $88.84 $88.84 $88.12 $88.46 9,058
27/12/2024 $88.67 $88.67 $88.16 $88.16 7,880
26/12/2024 $88.81 $88.81 $88.06 $88.06 2,435
25/12/2024 $88.81 $88.81 $88.06 $88.06 2,435
24/12/2024 $88.81 $88.81 $88.06 $88.06 2,435
23/12/2024 $88.39 $88.46 $88.11 $88.32 26,082
20/12/2024 $88.70 $88.70 $87.83 $88.32 4,348
19/12/2024 $88.47 $88.65 $88.02 $88.07 2,521
18/12/2024 $89.16 $89.16 $88.38 $88.81 4,559
17/12/2024 $89.36 $89.36 $88.72 $88.99 4,361
16/12/2024 $89.12 $89.24 $88.72 $88.74 320,734
13/12/2024 $89.18 $89.18 $88.79 $88.79 8,518
12/12/2024 $89.80 $89.80 $89.01 $89.14 2,878
11/12/2024 $91.73 $91.84 $91.52 $91.52 1,892
10/12/2024 $91.33 $91.78 $91.33 $91.63 22,393
09/12/2024 $91.97 $91.99 $91.60 $91.62 7,598
06/12/2024 $91.91 $91.93 $91.54 $91.75 5,901
05/12/2024 $91.87 $91.87 $91.51 $91.53 17,385
04/12/2024 $91.28 $91.62 $91.28 $91.59 19,299
03/12/2024 $91.64 $91.66 $91.31 $91.33 8,779
02/12/2024 $91.70 $91.87 $91.07 $91.51 5,189
29/11/2024 $92.01 $92.01 $91.29 $91.65 2,418
28/11/2024 $91.58 $91.58 $91.12 $91.39 335
27/11/2024 $91.57 $91.69 $90.91 $91.35 4,309
26/11/2024 $91.51 $91.51 $91.05 $91.16 9,751
25/11/2024 $91.41 $91.41 $90.95 $91.21 12,552
22/11/2024 $91.28 $91.28 $90.82 $90.85 9,832
21/11/2024 $91.52 $91.52 $90.78 $90.85 3,550
20/11/2024 $91.32 $91.32 $90.78 $91.11 10,804
19/11/2024 $91.28 $91.29 $90.81 $91.29 376,493
18/11/2024 $90.65 $91.01 $90.64 $91.01 4,687
15/11/2024 $91.02 $91.18 $90.45 $90.96 3,042
14/11/2024 $91.45 $91.45 $90.28 $90.96 14,031
13/11/2024 $90.41 $91.18 $90.41 $91.11 4,541
12/11/2024 $91.45 $91.66 $90.57 $91.03 1,833
11/11/2024 $91.72 $91.79 $91.03 $91.03 3,106
08/11/2024 $90.67 $91.77 $90.67 $91.28 1,299
07/11/2024 $90.85 $91.48 $90.73 $91.08 3,501
06/11/2024 $91.32 $91.40 $90.15 $90.75 1,711
05/11/2024 $91.49 $91.49 $90.62 $90.80 4,761
04/11/2024 $91.20 $91.23 $90.60 $90.99 1,446
01/11/2024 $91.45 $91.46 $90.45 $90.62 2,410
31/10/2024 $91.52 $91.52 $90.39 $90.85 1,816
30/10/2024 $91.42 $91.42 $90.87 $90.95 1,301
29/10/2024 $91.37 $91.37 $90.77 $90.77 5,408
28/10/2024 $91.37 $91.37 $90.76 $91.01 1,821
25/10/2024 $90.97 $91.62 $90.97 $91.28 740
24/10/2024 $90.83 $91.98 $90.83 $90.97 1,620
23/10/2024 $91.58 $91.58 $90.83 $90.99 282
22/10/2024 $91.66 $91.66 $90.88 $90.99 1,934
21/10/2024 $92.22 $92.22 $91.14 $91.16 13,546
18/10/2024 $91.76 $91.76 $91.41 $91.51 1,685
17/10/2024 $92.01 $92.01 $91.47 $91.47 1,448
16/10/2024 $91.65 $91.83 $91.49 $91.82 1,011
15/10/2024 $92.03 $92.03 $91.39 $91.46 3,378
14/10/2024 $92.00 $92.00 $91.21 $91.33 3,475

Market data

Select a section