Market data

Select a section

IShares USD Ems Corp Bnd Ucits ETF USD DIST

(EMCR)
Sector: n/a
$91.07
$0.21 0.23
Last updated: 13:01:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $91.99 $91.99 $91.26 $91.59 1,990
10/10/2024 $92.00 $92.00 $91.24 $91.30 1,597
09/10/2024 $91.76 $91.76 $91.44 $91.52 2,416
08/10/2024 $92.09 $92.09 $91.31 $91.44 13,923
07/10/2024 $92.12 $92.12 $91.34 $91.38 2,410
04/10/2024 $92.55 $92.55 $91.50 $91.61 3,988
03/10/2024 $92.63 $92.63 $91.87 $91.94 4,965
02/10/2024 $92.74 $92.74 $91.95 $92.11 2,407
01/10/2024 $92.68 $92.68 $91.94 $92.22 4,694
30/09/2024 $92.56 $92.56 $91.58 $92.08 13,881
27/09/2024 $92.51 $92.51 $92.05 $92.16 3,432
26/09/2024 $92.22 $92.26 $91.80 $91.80 3,665
25/09/2024 $92.50 $92.50 $91.71 $91.93 7,742
24/09/2024 $92.20 $92.20 $91.62 $91.80 7,467
23/09/2024 $92.28 $92.28 $91.58 $91.87 4,593
20/09/2024 $92.43 $92.49 $91.60 $91.61 21,998
19/09/2024 $92.25 $92.26 $91.51 $91.59 2,077
18/09/2024 $91.38 $92.18 $91.38 $91.59 3,881
17/09/2024 $92.16 $92.29 $91.74 $91.74 37
16/09/2024 $91.44 $92.12 $91.41 $91.63 2,305
13/09/2024 $91.90 $91.90 $91.42 $91.33 4,179
12/09/2024 $91.78 $91.78 $91.18 $91.18 8,753
11/09/2024 $91.61 $91.61 $91.06 $91.18 1,954
10/09/2024 $91.37 $91.37 $91.08 $91.31 928
09/09/2024 $91.68 $91.68 $90.88 $91.05 593
06/09/2024 $91.51 $91.78 $91.08 $91.08 6,694
05/09/2024 $90.97 $91.32 $90.87 $91.00 1,794
04/09/2024 $90.49 $91.08 $90.49 $90.88 36,334
03/09/2024 $91.47 $91.47 $90.62 $90.94 6,480
02/09/2024 $91.33 $91.33 $90.55 $90.80 204
30/08/2024 $91.10 $91.10 $90.80 $90.80 3,888
29/08/2024 $90.32 $91.01 $90.32 $90.86 8,362
28/08/2024 $90.68 $91.03 $90.67 $90.67 2,159
27/08/2024 $90.75 $91.10 $90.63 $90.86 6,144
26/08/2024 $91.34 $91.34 $90.41 $90.50 2,140
23/08/2024 $91.34 $91.34 $90.41 $90.50 2,140
22/08/2024 $91.34 $91.34 $90.41 $90.50 2,140
21/08/2024 $90.89 $90.90 $90.46 $90.79 261
20/08/2024 $90.72 $90.72 $90.33 $90.55 1,648
19/08/2024 $89.87 $90.46 $89.87 $90.21 2,570
16/08/2024 $90.04 $90.51 $90.02 $90.21 969
15/08/2024 $89.71 $90.35 $89.71 $89.94 3,595
14/08/2024 $90.62 $90.62 $89.99 $90.30 21,097
13/08/2024 $89.97 $89.99 $89.62 $89.86 4,822
12/08/2024 $89.94 $89.94 $89.50 $89.79 1,322
09/08/2024 $89.88 $89.88 $89.44 $89.53 3,396
08/08/2024 $90.12 $90.12 $89.30 $89.44 3,603
07/08/2024 $89.96 $89.96 $89.28 $89.25 13,886
06/08/2024 $89.01 $89.60 $89.01 $89.25 9,171
05/08/2024 $89.33 $90.13 $89.02 $89.02 6,320
02/08/2024 $89.87 $89.94 $89.34 $89.72 7,580
01/08/2024 $89.99 $89.99 $89.14 $89.14 93,310
31/07/2024 $89.73 $89.73 $89.11 $89.11 5,640
30/07/2024 $89.58 $89.58 $88.85 $88.85 2,870
29/07/2024 $89.65 $89.65 $88.88 $89.00 682
26/07/2024 $89.39 $89.39 $88.63 $88.84 2,647
25/07/2024 $88.60 $89.11 $88.52 $88.84 13,426
24/07/2024 $88.32 $88.97 $88.32 $88.80 3,294
23/07/2024 $89.34 $89.34 $88.73 $88.87 4,071
22/07/2024 $88.17 $89.04 $88.17 $88.71 4,044
19/07/2024 $89.46 $89.46 $88.59 $88.61 40,128
18/07/2024 $89.49 $89.49 $88.60 $88.72 1,633
17/07/2024 $89.52 $89.53 $88.69 $88.87 9,222
16/07/2024 $89.53 $89.53 $88.35 $88.84 937
15/07/2024 $89.37 $89.37 $88.67 $88.79 2,456
12/07/2024 $89.32 $89.32 $88.67 $88.85 1,198
11/07/2024 $89.06 $89.06 $88.43 $88.66 551
10/07/2024 $88.94 $88.94 $88.25 $88.52 2,036
09/07/2024 $88.80 $88.80 $88.22 $88.22 1,693
08/07/2024 $88.82 $88.82 $88.20 $88.45 2,026
05/07/2024 $88.55 $88.55 $87.78 $88.43 5,938
04/07/2024 $88.65 $88.65 $87.86 $88.23 86
03/07/2024 $87.25 $88.21 $87.25 $88.21 3,672
02/07/2024 $87.47 $88.08 $87.47 $87.85 2,765
01/07/2024 $87.17 $88.10 $87.17 $87.61 9,834
28/06/2024 $88.55 $88.55 $87.90 $87.99 2,993
27/06/2024 $87.90 $88.09 $87.75 $88.09 11,670
26/06/2024 $87.46 $88.15 $87.46 $87.66 361,024
25/06/2024 $88.66 $88.66 $87.97 $88.00 4,664
24/06/2024 $88.40 $88.40 $87.87 $87.96 2,989
21/06/2024 $87.96 $88.15 $87.82 $87.92 8,477
20/06/2024 $87.96 $88.15 $87.85 $87.88 2,863
19/06/2024 $88.31 $88.31 $87.82 $88.05 63,977
18/06/2024 $88.39 $88.39 $87.66 $87.92 6,014
17/06/2024 $87.91 $87.94 $87.67 $87.76 6,544
14/06/2024 $88.62 $88.62 $87.78 $87.83 5,385
13/06/2024 $88.48 $88.48 $87.79 $88.11 7,835
12/06/2024 $89.88 $90.50 $89.73 $90.50 16,572
11/06/2024 $90.42 $90.42 $89.69 $89.85 9,728
10/06/2024 $90.16 $90.16 $89.54 $89.73 824
07/06/2024 $90.57 $90.57 $89.46 $89.71 35,906
06/06/2024 $90.58 $90.64 $90.08 $90.09 19,533
05/06/2024 $90.45 $90.45 $89.86 $89.96 614
04/06/2024 $90.37 $90.37 $89.79 $90.20 1,864
03/06/2024 $90.17 $90.17 $89.41 $90.06 37,230
31/05/2024 $89.98 $89.98 $89.34 $89.50 2,755
30/05/2024 $89.65 $89.65 $89.07 $89.44 11,515
29/05/2024 $89.28 $89.46 $89.05 $89.05 6,371
28/05/2024 $89.42 $90.01 $89.12 $89.57 10,073
27/05/2024 $90.10 $90.10 $89.34 $89.62 772

Market data

Select a section