iShares II IS JPM $ EM Bond UCITS ETF USD AC

(JPEA)
Sector: n/a
$5.76
$0.03 0.52
Last updated: 13:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.74 $5.76 $5.71 $5.74 853,871
21/11/2024 $5.69 $5.76 $5.69 $5.74 178,335
20/11/2024 $5.69 $5.73 $5.69 $5.72 446,889
19/11/2024 $5.73 $5.73 $5.70 $5.72 1,135,682
18/11/2024 $5.71 $5.71 $5.67 $5.69 -2,392,485
15/11/2024 $5.71 $5.72 $5.68 $5.73 10,125,611
14/11/2024 $5.71 $5.74 $5.71 $5.73 280,543
13/11/2024 $5.74 $5.76 $5.72 $5.73 213,839
12/11/2024 $5.75 $5.80 $5.74 $5.74 271,058
11/11/2024 $5.79 $5.79 $5.76 $5.77 203,556
08/11/2024 $5.77 $5.79 $5.77 $5.77 491,714
07/11/2024 $5.72 $5.77 $5.71 $5.77 704,827
06/11/2024 $5.72 $5.72 $5.65 $5.69 210,295
05/11/2024 $5.71 $5.72 $5.69 $5.69 263,761
04/11/2024 $5.70 $5.73 $5.70 $5.72 255,170
01/11/2024 $5.70 $5.75 $5.69 $5.71 309,568
31/10/2024 $5.70 $5.74 $5.70 $5.72 846,146
30/10/2024 $5.78 $5.78 $5.74 $5.75 610,279
29/10/2024 $5.74 $5.74 $5.72 $5.72 319,049
28/10/2024 $5.71 $5.74 $5.71 $5.73 991,425
25/10/2024 $5.74 $5.75 $5.73 $5.74 545,978
24/10/2024 $5.72 $5.74 $5.71 $5.71 791,790
23/10/2024 $5.73 $5.73 $5.70 $5.71 737,425
22/10/2024 $5.74 $5.74 $5.72 $5.72 305,097
21/10/2024 $5.80 $5.80 $5.75 $5.75 418,832
18/10/2024 $5.78 $5.80 $5.78 $5.80 163,249
17/10/2024 $5.80 $5.82 $5.79 $5.80 3,934,027
16/10/2024 $5.82 $5.82 $5.81 $5.82 1,244,205
15/10/2024 $5.80 $5.81 $5.79 $5.80 568,411
14/10/2024 $5.79 $5.79 $5.77 $5.78 473,754
11/10/2024 $5.77 $5.79 $5.75 $5.79 181,363
10/10/2024 $5.79 $5.82 $5.77 $5.78 620,203
09/10/2024 $5.79 $5.80 $5.78 $5.79 143,137
08/10/2024 $5.83 $5.83 $5.78 $5.79 500,353
07/10/2024 $5.81 $5.84 $5.79 $5.79 1,181,047
04/10/2024 $5.84 $5.84 $5.80 $5.80 441,718
03/10/2024 $5.85 $5.88 $5.83 $5.84 156,619
02/10/2024 $5.86 $5.87 $5.84 $5.86 1,334,732
01/10/2024 $5.86 $5.87 $5.86 $5.86 1,053,413
30/09/2024 $5.86 $5.86 $5.83 $5.85 1,106,946
27/09/2024 $5.83 $5.85 $5.83 $5.84 496,044
26/09/2024 $5.84 $5.85 $5.82 $5.83 302,081
25/09/2024 $5.83 $5.84 $5.83 $5.83 831,272
24/09/2024 $5.83 $5.84 $5.82 $5.84 490,116
23/09/2024 $5.80 $5.84 $5.80 $5.83 142,430
20/09/2024 $5.85 $5.86 $5.83 $5.83 258,667
19/09/2024 $5.86 $5.87 $5.84 $5.86 1,957,693
18/09/2024 $5.86 $5.86 $5.82 $5.83 2,375,523
17/09/2024 $5.85 $5.87 $5.85 $5.85 770,720
16/09/2024 $5.82 $5.84 $5.82 $5.84 237,922
13/09/2024 $5.79 $5.81 $5.79 $5.78 239,906
12/09/2024 $5.80 $5.80 $5.77 $5.77 184,894
11/09/2024 $5.80 $5.80 $5.74 $5.76 809,367
10/09/2024 $5.75 $5.78 $5.75 $5.76 437,555
09/09/2024 $5.75 $5.76 $5.74 $5.76 978,347
06/09/2024 $5.75 $5.79 $5.75 $5.76 464,859
05/09/2024 $5.73 $5.76 $5.73 $5.75 2,391,884
04/09/2024 $5.72 $5.74 $5.71 $5.74 140,960
03/09/2024 $5.74 $5.74 $5.72 $5.72 1,052,742
02/09/2024 $5.76 $5.76 $5.73 $5.73 241,566
30/08/2024 $5.73 $5.75 $5.73 $5.73 347,191
29/08/2024 $5.74 $5.75 $5.73 $5.74 281,777
28/08/2024 $5.78 $5.78 $5.73 $5.74 436,579
27/08/2024 $5.75 $5.75 $5.73 $5.74 1,024,469
26/08/2024 $5.75 $5.75 $5.71 $5.71 261,527
23/08/2024 $5.75 $5.75 $5.71 $5.71 261,527
22/08/2024 $5.75 $5.75 $5.71 $5.71 261,527
21/08/2024 $5.73 $5.74 $5.72 $5.74 2,309,346
20/08/2024 $5.70 $5.73 $5.70 $5.73 1,135,933
19/08/2024 $5.70 $5.71 $5.70 $5.71 205,725
16/08/2024 $5.69 $5.69 $5.68 $5.68 132,752
15/08/2024 $5.69 $5.69 $5.66 $5.67 244,452
14/08/2024 $5.67 $5.68 $5.66 $5.67 30,065,211
13/08/2024 $5.64 $5.67 $5.63 $5.66 210,346
12/08/2024 $5.63 $5.64 $5.62 $5.63 604,895
09/08/2024 $5.62 $5.63 $5.62 $5.63 172,519
08/08/2024 $5.61 $5.61 $5.59 $5.61 144,563
07/08/2024 $5.59 $5.61 $5.59 $5.61 194,575
06/08/2024 $5.59 $5.60 $5.57 $5.59 3,498,659
05/08/2024 $5.62 $5.62 $5.58 $5.58 4,349,213
02/08/2024 $5.60 $5.64 $5.59 $5.64 3,857,454
01/08/2024 $5.61 $5.63 $5.60 $5.62 834,787
31/07/2024 $5.59 $5.60 $5.58 $5.59 463,830
30/07/2024 $5.58 $5.58 $5.57 $5.57 346,911
29/07/2024 $5.58 $5.59 $5.57 $5.57 97,969
26/07/2024 $5.55 $5.58 $5.54 $5.55 238,767
25/07/2024 $5.56 $5.56 $5.53 $5.55 62,388
24/07/2024 $5.55 $5.57 $5.55 $5.55 70,450
23/07/2024 $5.55 $5.57 $5.55 $5.57 516,585
22/07/2024 $5.58 $5.58 $5.55 $5.56 1,010,569
19/07/2024 $5.55 $5.56 $5.53 $5.54 389,778
18/07/2024 $5.59 $5.59 $5.56 $5.56 1,513,533
17/07/2024 $5.59 $5.60 $5.57 $5.58 1,384,451
16/07/2024 $5.58 $5.60 $5.58 $5.59 99,215
15/07/2024 $5.58 $5.59 $5.58 $5.59 289,137
12/07/2024 $5.58 $5.60 $5.57 $5.60 136,527
11/07/2024 $5.55 $5.60 $5.55 $5.59 461,599
10/07/2024 $5.53 $5.55 $5.53 $5.54 1,171,908
09/07/2024 $5.55 $5.55 $5.52 $5.53 157,337
08/07/2024 $5.54 $5.55 $5.53 $5.55 221,279
05/07/2024 $5.52 $5.55 $5.51 $5.55 81,884
04/07/2024 $5.52 $5.53 $5.49 $5.50 162,686
03/07/2024 $5.47 $5.52 $5.46 $5.50 757,262
02/07/2024 $5.47 $5.47 $5.44 $5.46 387,869
01/07/2024 $5.49 $5.49 $5.43 $5.45 183,820
28/06/2024 $5.52 $5.52 $5.49 $5.49 133,016
27/06/2024 $5.51 $5.52 $5.49 $5.50 1,000,421
26/06/2024 $5.53 $5.53 $5.49 $5.51 3,364,123
25/06/2024 $5.52 $5.53 $5.51 $5.51 5,114,106
24/06/2024 $5.51 $5.53 $5.51 $5.52 5,281,888
21/06/2024 $5.52 $5.53 $5.51 $5.51 302,451
20/06/2024 $5.54 $5.54 $5.50 $5.51 822,908
19/06/2024 $5.54 $5.54 $5.52 $5.54 822,278
18/06/2024 $5.50 $5.52 $5.48 $5.52 151,875
17/06/2024 $5.53 $5.53 $5.48 $5.48 137,189
14/06/2024 $5.52 $5.53 $5.50 $5.52 104,683
13/06/2024 $5.50 $5.54 $5.50 $5.51 177,377
12/06/2024 $5.48 $5.53 $5.46 $5.53 463,918
11/06/2024 $5.43 $5.48 $5.43 $5.47 741,147
10/06/2024 $5.46 $5.47 $5.46 $5.47 188,072
07/06/2024 $5.51 $5.51 $5.46 $5.47 1,071,174
06/06/2024 $5.49 $5.51 $5.49 $5.51 1,316,867
05/06/2024 $5.50 $5.51 $5.48 $5.50 346,805
04/06/2024 $5.49 $5.50 $5.48 $5.49 546,267
03/06/2024 $5.48 $5.50 $5.47 $5.49 656,037
31/05/2024 $5.43 $5.48 $5.43 $5.46 96,116
30/05/2024 $5.43 $5.45 $5.42 $5.45 333,792
29/05/2024 $5.44 $5.44 $5.42 $5.42 167,544
28/05/2024 $5.46 $5.48 $5.45 $5.46 271,340
27/05/2024 $5.43 $5.47 $5.43 $5.47 5,500