Market data

Select a section

IShares USD Ems Corp Bnd Ucits ETF USD DIST

(EMCR)
Sector: n/a
$92.55
$-0.10 -0.10
Last updated: 16:56:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $92.57 $92.77 $92.48 $92.55 6,091
30/10/2025 $93.03 $93.03 $92.60 $92.64 1,488
29/10/2025 $93.35 $93.35 $92.64 $92.64 6,470
28/10/2025 $93.28 $93.28 $92.67 $92.86 3,950
27/10/2025 $92.66 $93.13 $92.46 $92.77 8,394
24/10/2025 $92.39 $92.66 $92.37 $92.53 576
23/10/2025 $92.66 $92.66 $92.00 $92.40 2,330
22/10/2025 $93.13 $93.13 $92.36 $92.36 1,176
21/10/2025 $92.70 $92.73 $92.34 $92.60 28,650
20/10/2025 $92.92 $92.92 $92.32 $92.69 23,624
17/10/2025 $92.88 $92.88 $91.96 $92.21 1,442
16/10/2025 $92.88 $92.89 $92.25 $92.38 2,984
15/10/2025 $92.76 $92.76 $92.25 $92.43 80,878
14/10/2025 $92.17 $92.18 $91.84 $92.06 8,060
13/10/2025 $91.44 $92.49 $91.44 $91.97 106
10/10/2025 $92.19 $92.29 $91.64 $91.64 2,152
09/10/2025 $92.32 $92.33 $92.08 $92.08 10,342
08/10/2025 $92.83 $92.83 $92.27 $92.35 1,010
07/10/2025 $92.60 $92.60 $92.12 $92.18 9,152
06/10/2025 $92.25 $92.29 $92.12 $92.18 3,317
03/10/2025 $92.77 $92.77 $92.19 $92.20 802
02/10/2025 $92.33 $92.41 $92.13 $92.15 2,594
01/10/2025 $92.50 $92.50 $92.00 $92.21 23,385
30/09/2025 $91.78 $92.25 $91.78 $92.16 3,259
29/09/2025 $92.45 $92.49 $92.11 $92.25 15,141
26/09/2025 $92.61 $92.61 $91.65 $92.09 971
25/09/2025 $92.65 $92.65 $91.84 $92.04 1,041
24/09/2025 $92.03 $92.93 $92.03 $92.29 16,880
23/09/2025 $92.41 $92.45 $92.25 $92.34 13,802
22/09/2025 $92.24 $92.37 $92.14 $92.27 7,121
19/09/2025 $92.19 $92.76 $92.19 $92.26 15,634
18/09/2025 $92.98 $92.98 $92.16 $92.16 1,016
17/09/2025 $92.41 $92.42 $91.90 $92.42 1,624
16/09/2025 $92.49 $92.53 $92.20 $92.39 4,954
15/09/2025 $92.04 $92.38 $92.04 $92.26 1,712
12/09/2025 $92.29 $92.35 $92.11 $92.22 1,696
11/09/2025 $92.57 $92.57 $91.98 $92.33 3,074
10/09/2025 $91.99 $92.02 $91.46 $92.02 2,520
09/09/2025 $92.07 $92.07 $91.83 $91.83 3,669
08/09/2025 $91.86 $92.11 $91.66 $91.68 3,928
05/09/2025 $91.77 $91.91 $91.56 $91.80 22,446
04/09/2025 $91.50 $91.67 $91.40 $91.54 11,863
03/09/2025 $91.29 $91.40 $91.16 $91.32 66,208
02/09/2025 $91.33 $91.44 $91.07 $91.08 4,869
01/09/2025 $91.30 $91.35 $91.15 $91.29 1,178
29/08/2025 $91.39 $91.44 $91.26 $91.26 10,295
28/08/2025 $91.50 $91.50 $91.32 $91.39 4,160
27/08/2025 $91.24 $91.34 $91.06 $91.15 4,126
26/08/2025 $91.18 $91.22 $91.00 $91.06 1,687
25/08/2025 $91.49 $91.50 $90.92 $91.15 8,729
22/08/2025 $91.49 $91.50 $90.92 $91.15 8,729
21/08/2025 $91.13 $91.23 $90.87 $90.87 67,939
20/08/2025 $91.55 $91.55 $90.98 $91.08 8,163
19/08/2025 $91.10 $91.10 $91.00 $91.05 804
18/08/2025 $91.09 $91.57 $90.93 $91.00 1,068
15/08/2025 $91.60 $91.60 $90.95 $90.95 4,554
14/08/2025 $90.49 $91.20 $90.49 $90.89 28,369
13/08/2025 $91.45 $91.45 $90.86 $91.16 4,926
12/08/2025 $90.96 $90.98 $90.64 $90.88 17,328
11/08/2025 $90.33 $90.75 $90.33 $90.54 1,704
08/08/2025 $90.70 $90.70 $90.66 $90.65 104
07/08/2025 $90.71 $90.71 $90.61 $90.65 5,730
06/08/2025 $90.46 $90.52 $90.43 $90.43 657
05/08/2025 $90.96 $90.96 $90.41 $90.41 6,475
04/08/2025 $90.74 $90.74 $90.30 $90.49 691
01/08/2025 $90.16 $90.46 $89.89 $90.46 2,180
31/07/2025 $90.32 $90.69 $90.16 $90.01 103
30/07/2025 $90.63 $90.63 $90.00 $90.10 1,026
29/07/2025 $90.45 $90.45 $89.93 $90.15 3,878
28/07/2025 $90.07 $90.22 $89.87 $89.96 10,997
25/07/2025 $90.35 $90.35 $89.74 $89.87 3,013
24/07/2025 $89.77 $89.97 $89.33 $89.78 7,650
23/07/2025 $89.87 $89.94 $89.86 $89.88 1,664
22/07/2025 $89.81 $90.01 $89.67 $90.01 4,388
21/07/2025 $89.64 $89.94 $89.60 $89.69 2,477
18/07/2025 $90.02 $90.02 $89.17 $89.55 3,671
17/07/2025 $89.94 $89.94 $89.33 $89.51 5,541
16/07/2025 $89.70 $89.70 $89.41 $89.41 3,647
15/07/2025 $89.93 $89.93 $89.03 $89.19 6,949
14/07/2025 $89.18 $89.88 $89.17 $89.62 1,438
11/07/2025 $90.03 $90.03 $89.45 $89.47 5,497
10/07/2025 $89.67 $89.76 $89.41 $89.58 4,502
09/07/2025 $89.90 $89.90 $89.36 $89.36 9,222
08/07/2025 $89.82 $89.82 $89.30 $89.30 6,453
07/07/2025 $89.60 $89.61 $89.45 $89.45 5,972
04/07/2025 $89.66 $89.66 $89.40 $89.58 704
03/07/2025 $89.74 $89.74 $89.14 $89.55 1,908
02/07/2025 $89.62 $89.64 $89.39 $89.43 3,514
01/07/2025 $90.03 $90.03 $89.38 $89.38 4,311
30/06/2025 $89.51 $89.59 $89.41 $89.59 9,879
27/06/2025 $89.43 $89.44 $89.23 $89.22 3,365
26/06/2025 $89.32 $89.35 $89.05 $89.32 3,807
25/06/2025 $89.65 $89.65 $88.54 $89.07 42,583
24/06/2025 $89.01 $89.26 $88.94 $89.14 18,538
23/06/2025 $88.81 $89.00 $88.67 $89.00 2,077
20/06/2025 $88.83 $88.83 $88.65 $88.68 844
19/06/2025 $89.14 $89.14 $88.04 $88.67 193
18/06/2025 $89.15 $89.15 $88.05 $88.90 808
17/06/2025 $88.96 $88.96 $88.62 $88.62 5,844
16/06/2025 $88.59 $88.93 $88.51 $88.76 4,941
13/06/2025 $88.58 $88.80 $88.40 $88.40 1,387
12/06/2025 $88.85 $88.88 $88.68 $88.84 1,404
11/06/2025 $90.99 $91.47 $90.95 $91.06 4,887
10/06/2025 $90.99 $91.09 $89.98 $90.76 27,048
09/06/2025 $91.21 $91.22 $90.61 $90.93 707
06/06/2025 $90.83 $91.36 $90.70 $90.70 1,202
05/06/2025 $90.81 $91.02 $90.78 $90.90 15,576
04/06/2025 $91.01 $91.01 $90.67 $90.84 1,721
03/06/2025 $90.76 $90.79 $89.97 $90.68 3,695
02/06/2025 $90.62 $90.66 $90.57 $90.63 2,091
30/05/2025 $90.54 $90.70 $90.46 $90.57 20,977
29/05/2025 $90.70 $90.70 $90.61 $90.70 18,037
28/05/2025 $90.40 $90.55 $90.30 $90.35 12,345
27/05/2025 $90.58 $90.98 $90.34 $90.34 1,601
26/05/2025 $90.39 $90.39 $90.15 $90.22 8,248
23/05/2025 $90.39 $90.39 $90.15 $90.22 8,248
22/05/2025 $90.05 $90.16 $90.00 $90.15 3,786
21/05/2025 $90.59 $90.60 $89.91 $90.18 5,599
20/05/2025 $90.42 $90.46 $90.09 $90.38 6,694
19/05/2025 $90.16 $90.25 $89.95 $90.23 20,444
16/05/2025 $90.95 $90.95 $90.29 $90.29 3,100
15/05/2025 $90.57 $90.57 $89.94 $90.26 5,842
14/05/2025 $90.77 $90.77 $90.13 $90.32 288
13/05/2025 $90.06 $90.28 $90.02 $90.09 180
12/05/2025 $89.66 $90.58 $89.66 $90.23 3,746
09/05/2025 $90.39 $90.39 $89.56 $89.81 37,828
08/05/2025 $89.54 $90.62 $89.54 $89.85 2,341
07/05/2025 $89.90 $90.16 $89.85 $89.85 381
06/05/2025 $89.69 $89.85 $89.64 $89.82 1,969
05/05/2025 $90.33 $90.35 $89.88 $89.88 753

Market data

Select a section