iShares III iSh Jpm Coc Em Govt Bnd ETF USD Acc
(EMGA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
08/11/2024
|
$4.92
|
$4.95
|
$4.88
|
$4.90
|
41,487
|
|
07/11/2024
|
$4.88
|
$4.93
|
$4.83
|
$4.91
|
257,241
|
|
06/11/2024
|
$4.84
|
$4.85
|
$4.79
|
$4.84
|
85,871
|
|
05/11/2024
|
$4.91
|
$4.92
|
$4.87
|
$4.89
|
61,072
|
|
04/11/2024
|
$4.90
|
$4.90
|
$4.84
|
$4.89
|
58,684
|
|
01/11/2024
|
$4.88
|
$4.90
|
$4.85
|
$4.87
|
13,760
|
|
31/10/2024
|
$4.88
|
$4.91
|
$4.85
|
$4.88
|
17,062
|
|
30/10/2024
|
$4.89
|
$4.91
|
$4.85
|
$4.88
|
30,703
|
|
29/10/2024
|
$4.89
|
$4.90
|
$4.86
|
$4.87
|
19,989
|
|
28/10/2024
|
$4.86
|
$4.91
|
$4.86
|
$4.89
|
14,591
|
|
25/10/2024
|
$4.91
|
$4.94
|
$4.88
|
$4.91
|
303,909
|
|
24/10/2024
|
$4.91
|
$4.93
|
$4.87
|
$4.88
|
15,160
|
|
23/10/2024
|
$4.91
|
$4.92
|
$4.87
|
$4.92
|
10,169
|
|
22/10/2024
|
$4.91
|
$4.94
|
$4.89
|
$4.92
|
49,542
|
|
21/10/2024
|
$4.94
|
$4.97
|
$4.91
|
$4.91
|
42,162
|
|
18/10/2024
|
$4.96
|
$4.98
|
$4.94
|
$4.96
|
22,790
|
|
17/10/2024
|
$4.95
|
$4.97
|
$4.92
|
$4.94
|
5,595
|
|
16/10/2024
|
$4.98
|
$5.00
|
$4.93
|
$4.95
|
25,194
|
|
15/10/2024
|
$4.99
|
$5.00
|
$4.94
|
$4.98
|
2,185,231
|
|
14/10/2024
|
$5.00
|
$5.02
|
$4.97
|
$4.98
|
55,333
|
|
11/10/2024
|
$5.02
|
$5.02
|
$4.96
|
$5.00
|
18,746
|
|
10/10/2024
|
$4.98
|
$5.01
|
$4.95
|
$4.98
|
93,375
|
|
09/10/2024
|
$4.99
|
$5.01
|
$4.96
|
$4.99
|
1,492,501
|
|
08/10/2024
|
$5.00
|
$5.02
|
$4.96
|
$4.99
|
37,118
|
|
07/10/2024
|
$5.00
|
$5.03
|
$4.98
|
$4.99
|
14,293
|
|
04/10/2024
|
$5.05
|
$5.05
|
$5.00
|
$5.02
|
41,703
|
|
03/10/2024
|
$5.06
|
$5.09
|
$5.03
|
$5.04
|
55,196
|
|
02/10/2024
|
$5.09
|
$5.11
|
$5.05
|
$5.07
|
35,161
|
|
01/10/2024
|
$5.12
|
$5.13
|
$5.07
|
$5.08
|
22,223
|
|
30/09/2024
|
$5.13
|
$5.16
|
$5.10
|
$5.12
|
169,754
|
|
27/09/2024
|
$5.12
|
$5.15
|
$5.08
|
$5.14
|
29,305
|
|
26/09/2024
|
$5.11
|
$5.14
|
$5.09
|
$5.13
|
14,095
|
|
25/09/2024
|
$5.12
|
$5.13
|
$5.10
|
$5.11
|
32,811
|
|
24/09/2024
|
$5.09
|
$5.13
|
$5.09
|
$5.12
|
29,225
|
|
23/09/2024
|
$5.10
|
$5.12
|
$5.06
|
$5.09
|
294,148
|
|
20/09/2024
|
$5.10
|
$5.13
|
$5.08
|
$5.09
|
10,534
|
|
19/09/2024
|
$5.07
|
$5.12
|
$5.07
|
$5.07
|
42,770
|
|
18/09/2024
|
$5.07
|
$5.10
|
$5.04
|
$5.07
|
163,072
|
|
17/09/2024
|
$5.04
|
$5.07
|
$5.01
|
$5.05
|
11,911
|
|
16/09/2024
|
$5.04
|
$5.07
|
$5.00
|
$5.04
|
51,351
|
|
13/09/2024
|
$5.00
|
$5.04
|
$4.98
|
$4.98
|
35,374
|
|
12/09/2024
|
$4.97
|
$5.00
|
$4.94
|
$4.97
|
53,213
|
|
11/09/2024
|
$4.98
|
$4.99
|
$4.93
|
$4.96
|
80,858
|
|
10/09/2024
|
$4.98
|
$4.99
|
$4.93
|
$4.96
|
342,712
|
|
09/09/2024
|
$4.98
|
$4.98
|
$4.95
|
$4.96
|
72,111
|
|
06/09/2024
|
$4.99
|
$5.02
|
$4.96
|
$4.98
|
206,125
|
|
05/09/2024
|
$4.97
|
$4.99
|
$4.93
|
$4.97
|
151,985
|
|
04/09/2024
|
$4.94
|
$4.96
|
$4.90
|
$4.96
|
25,779
|
|
03/09/2024
|
$4.94
|
$4.97
|
$4.91
|
$4.93
|
210,461
|
|
02/09/2024
|
$4.95
|
$4.97
|
$4.91
|
$4.95
|
127,213
|
|
30/08/2024
|
$4.96
|
$4.98
|
$4.93
|
$4.96
|
526,995
|
|
29/08/2024
|
$4.98
|
$5.01
|
$4.95
|
$4.98
|
164,938
|
|
28/08/2024
|
$4.99
|
$5.01
|
$4.95
|
$4.98
|
139,927
|
|
27/08/2024
|
$4.96
|
$5.03
|
$4.96
|
$4.98
|
92,066
|
|
26/08/2024
|
$4.98
|
$5.00
|
$4.94
|
$4.94
|
69,157
|
|
23/08/2024
|
$4.98
|
$5.00
|
$4.94
|
$4.94
|
69,157
|
|
22/08/2024
|
$4.98
|
$5.00
|
$4.94
|
$4.94
|
69,157
|
|
21/08/2024
|
$4.98
|
$5.00
|
$4.94
|
$4.99
|
659,588
|
|
20/08/2024
|
$5.00
|
$5.02
|
$4.96
|
$4.98
|
63,651
|
|
19/08/2024
|
$5.00
|
$5.00
|
$4.94
|
$4.94
|
35,914
|
|
16/08/2024
|
$4.94
|
$4.96
|
$4.93
|
$4.94
|
99,383
|
|
15/08/2024
|
$4.95
|
$4.97
|
$4.91
|
$4.93
|
234,127
|
|
14/08/2024
|
$4.92
|
$4.96
|
$4.91
|
$4.95
|
7,084
|
|
13/08/2024
|
$4.89
|
$4.91
|
$4.89
|
$4.91
|
25,497
|
|
12/08/2024
|
$4.91
|
$4.92
|
$4.85
|
$4.89
|
32,194
|
|
09/08/2024
|
$4.88
|
$4.90
|
$4.85
|
$4.88
|
34,272
|
|
08/08/2024
|
$4.85
|
$4.88
|
$4.82
|
$4.84
|
343,049
|
|
07/08/2024
|
$4.82
|
$4.86
|
$4.82
|
$4.84
|
99,264
|
|
06/08/2024
|
$4.80
|
$4.86
|
$4.80
|
$4.82
|
60,689
|
|
05/08/2024
|
$4.83
|
$4.85
|
$4.81
|
$4.82
|
80,404
|
|
02/08/2024
|
$4.82
|
$4.85
|
$4.78
|
$4.84
|
85,969
|
|
01/08/2024
|
$4.81
|
$4.84
|
$4.78
|
$4.82
|
39,087
|
|
31/07/2024
|
$4.80
|
$4.82
|
$4.77
|
$4.81
|
30,068
|
|
30/07/2024
|
$4.79
|
$4.80
|
$4.77
|
$4.78
|
36,949
|
|
29/07/2024
|
$4.79
|
$4.82
|
$4.76
|
$4.77
|
34,714
|
|
26/07/2024
|
$4.80
|
$4.80
|
$4.76
|
$4.78
|
52,521
|
|
25/07/2024
|
$4.75
|
$4.79
|
$4.73
|
$4.78
|
12,460
|
|
24/07/2024
|
$4.78
|
$4.81
|
$4.75
|
$4.78
|
108,490
|
|
23/07/2024
|
$4.76
|
$4.82
|
$4.76
|
$4.78
|
45,009
|
|
22/07/2024
|
$4.78
|
$4.81
|
$4.75
|
$4.80
|
57,485
|
|
19/07/2024
|
$4.79
|
$4.83
|
$4.77
|
$4.79
|
58,869
|
|
18/07/2024
|
$4.80
|
$4.87
|
$4.80
|
$4.81
|
39,729
|