iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (Acc) (EMGA.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 08:10AM BST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 4.7815 | 4.7815 | 4.7485 | 4.7800 | 4.7800 | 63 |
| May 13, 2024 | 4.7630 | 4.7785 | 4.7565 | 4.7680 | 4.7680 | 62,583 |
| May 10, 2024 | 4.7760 | 4.7915 | 4.7580 | 4.7645 | 4.7645 | 42,863 |
| May 09, 2024 | 4.7430 | 4.7745 | 4.7425 | 4.7640 | 4.7640 | 36,537 |
| May 08, 2024 | 4.7590 | 4.7785 | 4.7430 | 4.7645 | 4.7645 | 29,780 |
| May 07, 2024 | 4.7560 | 4.7915 | 4.7520 | 4.7815 | 4.7815 | 78,770 |
| May 03, 2024 | 4.7440 | 4.7925 | 4.7100 | 4.7710 | 4.7710 | 63,465 |
| May 02, 2024 | 4.7100 | 4.7235 | 4.6900 | 4.7150 | 4.7150 | 97,583 |
| May 01, 2024 | 4.6915 | 4.6980 | 4.6330 | 4.6670 | 4.6670 | 1,206 |
| Apr 30, 2024 | 4.7000 | 4.7075 | 4.6725 | 4.6722 | 4.6722 | 113,603 |
| Apr 29, 2024 | 4.6980 | 4.7055 | 4.6655 | 4.6930 | 4.6930 | 38,203 |
| Apr 26, 2024 | 4.6700 | 4.6860 | 4.6565 | 4.6730 | 4.6730 | 665,244 |
| Apr 25, 2024 | 4.6670 | 4.6945 | 4.6460 | 4.6680 | 4.6680 | 145,474 |
| Apr 24, 2024 | 4.6835 | 4.7050 | 4.6695 | 4.6720 | 4.6720 | 34,339 |
| Apr 23, 2024 | 4.6800 | 4.6980 | 4.6465 | 4.6935 | 4.6935 | 40,126 |
| Apr 22, 2024 | 4.6770 | 4.6910 | 4.6550 | 4.6685 | 4.6685 | 236,058 |
| Apr 19, 2024 | 4.6420 | 4.6665 | 4.6295 | 4.6510 | 4.6510 | 589,980 |
| Apr 18, 2024 | 4.6900 | 4.6905 | 4.6525 | 4.6525 | 4.6525 | 503,928 |
| Apr 17, 2024 | 4.6400 | 4.6600 | 4.6230 | 4.6570 | 4.6570 | 73,117 |
| Apr 16, 2024 | 4.6860 | 4.6865 | 4.6248 | 4.6395 | 4.6395 | 193,970 |
| Apr 15, 2024 | 4.7135 | 4.7475 | 4.6825 | 4.6925 | 4.6925 | 251,545 |
| Apr 12, 2024 | 4.7520 | 4.7555 | 4.7070 | 4.7220 | 4.7220 | 46,624 |
| Apr 11, 2024 | 4.7675 | 4.7685 | 4.7345 | 4.7425 | 4.7425 | 230,796 |
| Apr 10, 2024 | 4.8270 | 4.8270 | 4.7545 | 4.7545 | 4.7545 | 25,341 |
| Apr 09, 2024 | 4.8135 | 4.8285 | 4.8050 | 4.8205 | 4.8205 | 128,484 |
| Apr 08, 2024 | 4.8070 | 4.8070 | 4.7730 | 4.7940 | 4.7940 | 96,856 |
| Apr 05, 2024 | 4.8115 | 4.8245 | 4.7790 | 4.8060 | 4.8060 | 96,696 |
| Apr 04, 2024 | 4.7990 | 4.8175 | 4.7760 | 4.8165 | 4.8165 | 37,145 |
| Apr 03, 2024 | 4.7865 | 4.7865 | 4.7520 | 4.7855 | 4.7855 | 747,245 |
| Apr 02, 2024 | 4.7930 | 4.7940 | 4.7310 | 4.7740 | 4.7740 | 54,146 |
| Mar 28, 2024 | 4.7805 | 4.8020 | 4.7680 | 4.7895 | 4.7895 | 62,570 |
| Mar 27, 2024 | 4.7890 | 4.7970 | 4.7800 | 4.7970 | 4.7970 | 121,866 |
| Mar 26, 2024 | 4.7810 | 4.8120 | 4.7730 | 4.7870 | 4.7870 | 171,288 |
| Mar 25, 2024 | 4.7910 | 4.8020 | 4.7700 | 4.7950 | 4.7950 | 40,572 |
| Mar 22, 2024 | 4.7985 | 4.8035 | 4.7705 | 4.7910 | 4.7910 | 55,235 |
| Mar 21, 2024 | 4.8255 | 4.8425 | 4.8005 | 4.8105 | 4.8105 | 27,903 |
| Mar 20, 2024 | 4.8020 | 4.8045 | 4.7710 | 4.7985 | 4.7985 | 102,339 |
| Mar 19, 2024 | 4.8175 | 4.8185 | 4.7700 | 4.7930 | 4.7930 | 104,319 |
| Mar 18, 2024 | 4.8185 | 4.8275 | 4.7905 | 4.7970 | 4.7970 | 24,803 |
| Mar 15, 2024 | 4.8265 | 4.8325 | 4.7980 | 4.8240 | 4.8240 | 41,583 |
| Mar 14, 2024 | 4.8575 | 4.8595 | 4.8230 | 4.8315 | 4.8315 | 58,550 |
| Mar 13, 2024 | 4.8400 | 4.8500 | 4.8280 | 4.8490 | 4.8490 | 77,312 |
| Mar 12, 2024 | 4.8340 | 4.8680 | 4.8290 | 4.8415 | 4.8415 | 52,115 |
| Mar 11, 2024 | 4.8675 | 4.8685 | 4.8345 | 4.8520 | 4.8520 | 175,519 |
| Mar 08, 2024 | 4.8600 | 4.8670 | 4.8290 | 4.8530 | 4.8530 | 234,643 |
| Mar 07, 2024 | 4.8105 | 4.8445 | 4.8105 | 4.8320 | 4.8320 | 1,404,342 |
| Mar 06, 2024 | 4.8130 | 4.8330 | 4.7965 | 4.8330 | 4.8330 | 27,166 |
| Mar 05, 2024 | 4.8080 | 4.8450 | 4.7760 | 4.8175 | 4.8175 | 55,886 |
| Mar 04, 2024 | 4.7980 | 4.8135 | 4.7950 | 4.8040 | 4.8040 | 92,143 |
| Mar 01, 2024 | 4.7890 | 4.8020 | 4.7700 | 4.8015 | 4.8015 | 102,215 |
| Feb 29, 2024 | 4.7740 | 4.8010 | 4.7685 | 4.7930 | 4.7930 | 50,452 |
| Feb 28, 2024 | 4.7645 | 4.7975 | 4.7630 | 4.7795 | 4.7795 | 22,740 |
| Feb 27, 2024 | 4.7660 | 4.7970 | 4.7660 | 4.7930 | 4.7930 | 119,929 |
| Feb 26, 2024 | 4.7990 | 4.7990 | 4.7655 | 4.7785 | 4.7785 | 48,828 |
| Feb 23, 2024 | 4.7790 | 4.7960 | 4.7630 | 4.7780 | 4.7780 | 73,598 |
| Feb 22, 2024 | 4.8200 | 4.8205 | 4.7820 | 4.7885 | 4.7885 | 67,603 |
| Feb 21, 2024 | 4.7900 | 4.8025 | 4.7720 | 4.7950 | 4.7950 | 66,335 |
| Feb 20, 2024 | 4.7845 | 4.7945 | 4.7620 | 4.7945 | 4.7945 | 111,441 |
| Feb 19, 2024 | 4.7875 | 4.7880 | 4.7695 | 4.7680 | 4.7680 | 4,892,058 |
| Feb 16, 2024 | 4.7775 | 4.7950 | 4.7570 | 4.7755 | 4.7755 | 81,048 |
| Feb 15, 2024 | 4.7740 | 4.7835 | 4.7585 | 4.7705 | 4.7705 | 142,153 |
| Feb 14, 2024 | 4.7530 | 4.7595 | 4.7385 | 4.7595 | 4.7595 | 117,988 |
| Feb 13, 2024 | 4.7655 | 4.7940 | 4.7435 | 4.7495 | 4.7495 | 88,139 |
| Feb 12, 2024 | 4.7920 | 4.7920 | 4.7765 | 4.7800 | 4.7800 | 106,101 |
| Feb 09, 2024 | 4.7735 | 4.7835 | 4.7685 | 4.7835 | 4.7835 | 69,667 |
| Feb 08, 2024 | 4.7765 | 4.7805 | 4.7665 | 4.7725 | 4.7725 | 176,763 |
| Feb 07, 2024 | 4.7865 | 4.7951 | 4.7731 | 4.7865 | 4.7865 | 1,043,816 |
| Feb 06, 2024 | 4.7440 | 4.7845 | 4.7440 | 4.7650 | 4.7650 | 1,104,717 |
| Feb 05, 2024 | 4.8205 | 4.8205 | 4.7395 | 4.7457 | 4.7457 | 31,331 |
| Feb 02, 2024 | 4.8550 | 4.8550 | 4.7830 | 4.7980 | 4.7980 | 86,153 |
| Feb 01, 2024 | 4.8050 | 4.8480 | 4.8017 | 4.8480 | 4.8480 | 73,694 |
| Jan 31, 2024 | 4.7935 | 4.8345 | 4.7935 | 4.8345 | 4.8345 | 75,867 |
| Jan 30, 2024 | 4.8000 | 4.8070 | 4.7850 | 4.8030 | 4.8030 | 127,146 |
| Jan 29, 2024 | 4.8050 | 4.8075 | 4.7855 | 4.7945 | 4.7945 | 59,563 |
| Jan 26, 2024 | 4.7815 | 4.8115 | 4.7815 | 4.8050 | 4.8050 | 48,081 |
| Jan 25, 2024 | 4.7930 | 4.8005 | 4.7850 | 4.7940 | 4.7940 | 57,694 |
| Jan 24, 2024 | 4.7870 | 4.8090 | 4.7870 | 4.8065 | 4.8065 | 94,906 |
| Jan 23, 2024 | 4.7955 | 4.7955 | 4.7605 | 4.7715 | 4.7715 | 83,148 |
| Jan 22, 2024 | 4.8000 | 4.8090 | 4.7920 | 4.8050 | 4.8050 | 24,899 |
| Jan 19, 2024 | 4.8030 | 4.8140 | 4.7895 | 4.8030 | 4.8030 | 97,233 |
| Jan 18, 2024 | 4.8025 | 4.8025 | 4.7825 | 4.8000 | 4.8000 | 99,938 |
| Jan 17, 2024 | 4.7890 | 4.7905 | 4.7660 | 4.7830 | 4.7830 | 104,085 |
| Jan 16, 2024 | 4.8805 | 4.8805 | 4.8000 | 4.8120 | 4.8120 | 106,634 |
| Jan 15, 2024 | 4.8660 | 4.8710 | 4.8580 | 4.8570 | 4.8570 | 61,233 |
| Jan 12, 2024 | 4.8840 | 4.8840 | 4.8495 | 4.8820 | 4.8820 | 288,882 |
| Jan 11, 2024 | 4.8670 | 4.8695 | 4.8360 | 4.8455 | 4.8455 | 59,773 |
| Jan 10, 2024 | 4.8410 | 4.8510 | 4.8365 | 4.8430 | 4.8430 | 11,878 |
| Jan 09, 2024 | 4.8520 | 4.8560 | 4.8420 | 4.8490 | 4.8490 | 38,264 |
| Jan 08, 2024 | 4.8320 | 4.8595 | 4.8285 | 4.8590 | 4.8590 | 61,579 |
| Jan 05, 2024 | 4.8155 | 4.8665 | 4.8075 | 4.8620 | 4.8620 | 53,917 |
| Jan 04, 2024 | 4.8510 | 4.8510 | 4.8280 | 4.8280 | 4.8280 | 10,080 |
| Jan 03, 2024 | 4.8505 | 4.8525 | 4.8175 | 4.8310 | 4.8310 | 15,680 |
| Jan 02, 2024 | 4.8720 | 4.8800 | 4.8425 | 4.8560 | 4.8560 | 27,420 |
| Dec 29, 2023 | 4.8950 | 4.8955 | 4.8950 | 4.8955 | 4.8955 | 8,117 |
| Dec 28, 2023 | 4.9040 | 4.9150 | 4.8900 | 4.8900 | 4.8900 | 1,360,945 |
| Dec 27, 2023 | 4.8645 | 4.9125 | 4.8645 | 4.9125 | 4.9125 | 1,527,858 |
| Dec 22, 2023 | 4.8630 | 4.8630 | 4.8440 | 4.8628 | 4.8628 | 20,866 |
| Dec 21, 2023 | 4.8420 | 4.8690 | 4.8390 | 4.8573 | 4.8573 | 114,182 |
| Dec 20, 2023 | 4.8495 | 4.8590 | 4.8434 | 4.8465 | 4.8465 | 48,971 |
| Dec 19, 2023 | 4.8150 | 4.8600 | 4.8150 | 4.8533 | 4.8533 | 132,235 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.