iShares III iSh Jpm Coc Em Govt Bnd ETF USD Acc
(EMGA)
Sector: n/a
Historic Prices - up to 10 years
|
09/05/2025
|
$5.11
|
$5.13
|
$5.08
|
$5.12
|
189,092
|
|
08/05/2025
|
$5.11
|
$5.13
|
$5.09
|
$5.12
|
361,965
|
|
07/05/2025
|
$5.14
|
$5.14
|
$5.11
|
$5.12
|
721,653
|
|
06/05/2025
|
$5.14
|
$5.14
|
$5.11
|
$5.12
|
667,871
|
|
05/05/2025
|
$5.14
|
$5.14
|
$5.11
|
$5.11
|
288,403
|
|
02/05/2025
|
$5.14
|
$5.15
|
$5.09
|
$5.11
|
4,561
|
|
01/05/2025
|
$5.11
|
$5.12
|
$5.06
|
$5.09
|
600,924
|
|
30/04/2025
|
$5.12
|
$5.13
|
$5.08
|
$5.10
|
29,783
|
|
29/04/2025
|
$5.09
|
$5.11
|
$5.08
|
$5.10
|
22,601
|
|
28/04/2025
|
$5.09
|
$5.09
|
$5.05
|
$5.09
|
483,818
|
|
25/04/2025
|
$5.07
|
$5.08
|
$5.03
|
$5.06
|
177,665
|
|
24/04/2025
|
$5.06
|
$5.08
|
$5.04
|
$5.06
|
78,891
|
|
23/04/2025
|
$5.06
|
$5.09
|
$5.02
|
$5.05
|
584,384
|
|
22/04/2025
|
$5.02
|
$5.08
|
$5.02
|
$5.06
|
967,260
|
|
21/04/2025
|
$5.02
|
$5.03
|
$4.98
|
$5.02
|
399,317
|
|
18/04/2025
|
$5.02
|
$5.03
|
$4.98
|
$5.02
|
399,317
|
|
17/04/2025
|
$5.02
|
$5.03
|
$4.98
|
$5.02
|
399,317
|
|
16/04/2025
|
$5.00
|
$5.02
|
$4.97
|
$5.00
|
38,265
|
|
15/04/2025
|
$4.99
|
$5.00
|
$4.98
|
$4.98
|
12,487
|
|
14/04/2025
|
$4.98
|
$5.02
|
$4.96
|
$4.99
|
45,720
|
|
11/04/2025
|
$4.97
|
$4.98
|
$4.92
|
$4.98
|
854,278
|
|
10/04/2025
|
$4.91
|
$4.97
|
$4.90
|
$4.93
|
29,558
|
|
09/04/2025
|
$4.87
|
$4.90
|
$4.81
|
$4.85
|
8,247
|
|
08/04/2025
|
$4.85
|
$4.91
|
$4.84
|
$4.86
|
631,637
|
|
07/04/2025
|
$4.91
|
$4.93
|
$4.78
|
$4.82
|
32,879
|
|
04/04/2025
|
$5.01
|
$5.03
|
$4.91
|
$4.91
|
61,331
|
|
03/04/2025
|
$4.99
|
$5.02
|
$4.94
|
$5.00
|
61,741
|
|
02/04/2025
|
$4.94
|
$4.98
|
$4.92
|
$4.95
|
30,365
|
|
01/04/2025
|
$4.94
|
$4.97
|
$4.92
|
$4.95
|
985,420
|
|
28/03/2025
|
$4.97
|
$4.97
|
$4.93
|
$4.94
|
296,659
|
|
27/03/2025
|
$4.96
|
$4.97
|
$4.93
|
$4.96
|
44,532
|
|
26/03/2025
|
$4.95
|
$4.98
|
$4.93
|
$4.95
|
20,653
|
|
25/03/2025
|
$4.97
|
$4.98
|
$4.92
|
$4.96
|
264,025
|
|
24/03/2025
|
$4.96
|
$4.98
|
$4.95
|
$4.95
|
37,604
|
|
21/03/2025
|
$4.98
|
$4.99
|
$4.94
|
$4.95
|
19,869
|
|
20/03/2025
|
$5.01
|
$5.01
|
$4.95
|
$4.97
|
34,458
|
|
19/03/2025
|
$4.97
|
$5.00
|
$4.94
|
$4.98
|
97,827
|
|
18/03/2025
|
$4.99
|
$5.02
|
$4.98
|
$5.00
|
1,153,100
|
|
17/03/2025
|
$4.97
|
$5.00
|
$4.95
|
$5.00
|
29,392
|
|
14/03/2025
|
$4.99
|
$4.99
|
$4.93
|
$4.98
|
502,793
|
|
13/03/2025
|
$4.96
|
$4.98
|
$4.93
|
$4.96
|
84,334
|
|
12/03/2025
|
$4.95
|
$4.97
|
$4.92
|
$4.96
|
270,600
|
|
11/03/2025
|
$4.96
|
$4.98
|
$4.92
|
$4.96
|
134,034
|
|
10/03/2025
|
$4.95
|
$4.97
|
$4.92
|
$4.94
|
21,656
|
|
07/03/2025
|
$4.97
|
$4.99
|
$4.93
|
$4.97
|
78,366
|
|
06/03/2025
|
$4.96
|
$4.97
|
$4.92
|
$4.96
|
86,735
|
|
05/03/2025
|
$4.92
|
$4.97
|
$4.89
|
$4.96
|
25,372
|
|
04/03/2025
|
$4.86
|
$4.91
|
$4.86
|
$4.89
|
235,363
|
|
28/02/2025
|
$4.89
|
$4.90
|
$4.85
|
$4.88
|
44,925
|
|
27/02/2025
|
$4.92
|
$4.93
|
$4.88
|
$4.89
|
21,994
|
|
26/02/2025
|
$4.88
|
$4.94
|
$4.88
|
$4.93
|
93,664
|
|
25/02/2025
|
$4.91
|
$4.94
|
$4.88
|
$4.91
|
91,111
|
|
24/02/2025
|
$4.92
|
$4.94
|
$4.88
|
$4.92
|
110,982
|
|
21/02/2025
|
$4.90
|
$4.94
|
$4.89
|
$4.91
|
55,344
|
|
20/02/2025
|
$4.88
|
$4.92
|
$4.87
|
$4.91
|
32,178
|
|
19/02/2025
|
$4.92
|
$4.94
|
$4.87
|
$4.88
|
78,822
|
|
18/02/2025
|
$4.90
|
$4.92
|
$4.87
|
$4.91
|
36,802
|
|
17/02/2025
|
$4.90
|
$4.93
|
$4.88
|
$4.91
|
30,484
|
|
14/02/2025
|
$4.90
|
$4.92
|
$4.86
|
$4.92
|
13,985
|
|
13/02/2025
|
$4.88
|
$4.89
|
$4.83
|
$4.88
|
5,500
|
|
12/02/2025
|
$4.83
|
$4.88
|
$4.81
|
$4.85
|
26,801
|
|
11/02/2025
|
$4.87
|
$4.87
|
$4.82
|
$4.86
|
9,700
|
|
10/02/2025
|
$4.85
|
$4.88
|
$4.84
|
$4.86
|
46,399
|
|
07/02/2025
|
$4.88
|
$4.91
|
$4.85
|
$4.87
|
39,680
|
|
06/02/2025
|
$4.86
|
$4.88
|
$4.82
|
$4.87
|
42,199
|
|
05/02/2025
|
$4.87
|
$4.88
|
$4.84
|
$4.88
|
53,367
|
|
04/02/2025
|
$4.84
|
$4.86
|
$4.80
|
$4.82
|
78,949
|
|
03/02/2025
|
$4.80
|
$4.84
|
$4.75
|
$4.82
|
90,539
|
|
31/01/2025
|
$4.83
|
$4.86
|
$4.83
|
$4.85
|
35,596
|
|
30/01/2025
|
$4.86
|
$4.88
|
$4.85
|
$4.87
|
45,176
|
|
29/01/2025
|
$4.84
|
$4.87
|
$4.84
|
$4.85
|
28,264
|
|
28/01/2025
|
$4.83
|
$4.85
|
$4.80
|
$4.84
|
124,450
|
|
27/01/2025
|
$4.85
|
$4.87
|
$4.84
|
$4.84
|
162,323
|
|
24/01/2025
|
$4.87
|
$4.89
|
$4.84
|
$4.89
|
251,914
|
|
23/01/2025
|
$4.83
|
$4.84
|
$4.80
|
$4.83
|
30,591
|
|
22/01/2025
|
$4.81
|
$4.83
|
$4.77
|
$4.83
|
20,870
|
|
21/01/2025
|
$4.80
|
$4.80
|
$4.76
|
$4.80
|
13,481
|
|
20/01/2025
|
$4.75
|
$4.80
|
$4.74
|
$4.78
|
19,255
|
|
17/01/2025
|
$4.75
|
$4.76
|
$4.71
|
$4.74
|
43,173
|
|
16/01/2025
|
$4.77
|
$4.78
|
$4.72
|
$4.75
|
50,701
|
|
15/01/2025
|
$4.74
|
$4.77
|
$4.71
|
$4.75
|
7,793
|
|
14/01/2025
|
$4.73
|
$4.74
|
$4.70
|
$4.73
|
265,901
|
|
13/01/2025
|
$4.71
|
$4.74
|
$4.69
|
$4.71
|
95,107
|
|
10/01/2025
|
$4.76
|
$4.78
|
$4.70
|
$4.73
|
7,142
|
|
09/01/2025
|
$4.75
|
$4.77
|
$4.72
|
$4.76
|
16,034
|
|
08/01/2025
|
$4.76
|
$4.79
|
$4.73
|
$4.75
|
26,173
|
|
07/01/2025
|
$4.80
|
$4.81
|
$4.75
|
$4.77
|
451,041
|
|
06/01/2025
|
$4.76
|
$4.80
|
$4.72
|
$4.78
|
608,900
|
|
03/01/2025
|
$4.79
|
$4.79
|
$4.74
|
$4.75
|
22,597
|
|
02/01/2025
|
$4.76
|
$4.76
|
$4.72
|
$4.76
|
44,046
|
|
01/01/2025
|
$4.78
|
$4.79
|
$4.73
|
$4.76
|
118
|
|
31/12/2024
|
$4.78
|
$4.79
|
$4.73
|
$4.76
|
118
|
|
30/12/2024
|
$4.78
|
$4.78
|
$4.75
|
$4.76
|
57,325
|
|
27/12/2024
|
$4.76
|
$4.80
|
$4.74
|
$4.77
|
62,494
|
|
26/12/2024
|
$4.74
|
$4.82
|
$4.72
|
$4.77
|
10,794
|
|
25/12/2024
|
$4.74
|
$4.82
|
$4.72
|
$4.77
|
10,794
|
|
24/12/2024
|
$4.74
|
$4.82
|
$4.72
|
$4.77
|
10,794
|
|
23/12/2024
|
$4.80
|
$4.82
|
$4.76
|
$4.78
|
13,731
|
|
20/12/2024
|
$4.74
|
$4.79
|
$4.74
|
$4.78
|
308,523
|
|
19/12/2024
|
$4.76
|
$4.77
|
$4.73
|
$4.76
|
207,427
|
|
18/12/2024
|
$4.81
|
$4.84
|
$4.77
|
$4.80
|
33,003
|
|
17/12/2024
|
$4.83
|
$4.85
|
$4.79
|
$4.80
|
29,064
|
|
16/12/2024
|
$4.87
|
$4.87
|
$4.83
|
$4.84
|
26,472
|
|
13/12/2024
|
$4.84
|
$4.87
|
$4.83
|
$4.83
|
140,622
|
|
12/12/2024
|
$4.89
|
$4.89
|
$4.84
|
$4.86
|
16,147
|
|
11/12/2024
|
$4.85
|
$4.86
|
$4.83
|
$4.86
|
289,919
|
|
10/12/2024
|
$4.83
|
$4.86
|
$4.83
|
$4.86
|
21,372
|
|
09/12/2024
|
$4.86
|
$4.87
|
$4.85
|
$4.86
|
257,733
|
|
06/12/2024
|
$4.87
|
$4.87
|
$4.84
|
$4.85
|
66,966
|
|
05/12/2024
|
$4.85
|
$4.86
|
$4.83
|
$4.85
|
32,833
|
|
04/12/2024
|
$4.82
|
$4.86
|
$4.81
|
$4.84
|
42,734
|
|
03/12/2024
|
$4.83
|
$4.83
|
$4.80
|
$4.82
|
128,552
|
|
02/12/2024
|
$4.82
|
$4.84
|
$4.79
|
$4.82
|
34,894
|
|
29/11/2024
|
$4.85
|
$4.85
|
$4.83
|
$4.84
|
126,280
|
|
28/11/2024
|
$4.84
|
$4.85
|
$4.81
|
$4.84
|
22,591
|
|
27/11/2024
|
$4.84
|
$4.86
|
$4.80
|
$4.84
|
334,308
|
|
26/11/2024
|
$4.82
|
$4.84
|
$4.78
|
$4.81
|
72,854
|
|
25/11/2024
|
$4.82
|
$4.85
|
$4.82
|
$4.84
|
63,280
|
|
22/11/2024
|
$4.83
|
$4.85
|
$4.80
|
$4.83
|
4,198,023
|
|
21/11/2024
|
$4.85
|
$4.85
|
$4.82
|
$4.83
|
106,810
|
|
20/11/2024
|
$4.87
|
$4.87
|
$4.81
|
$4.83
|
50,260
|
|
19/11/2024
|
$4.81
|
$4.86
|
$4.81
|
$4.84
|
42,298
|
|
18/11/2024
|
$4.81
|
$4.84
|
$4.81
|
$4.82
|
25,133
|
|
15/11/2024
|
$4.81
|
$4.83
|
$4.78
|
$4.81
|
58,033
|
|
14/11/2024
|
$4.79
|
$4.81
|
$4.76
|
$4.81
|
33,813
|
|
13/11/2024
|
$4.79
|
$4.84
|
$4.78
|
$4.80
|
86,165
|
|
12/11/2024
|
$4.85
|
$4.85
|
$4.79
|
$4.81
|
338,338
|
|
11/11/2024
|
$4.89
|
$4.91
|
$4.83
|
$4.84
|
62,587
|