iShares JP Morgan Advanced $ EM Bd UCITS ETF USD D (EMES.L)
4.214
-0.02
(-0.35%)
USD |
LSE |
Oct 28, 16:00
EMES.L Price : 4.214 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 4.214 | 4.25 | 4.214 | 4.214 | 6805.00 |
| Oct 27, 2026 | 4.207 | 4.229 | 4.207 | 4.229 | 6573.00 |
| Oct 26, 2026 | 4.24 | 4.24 | 4.210 | 4.223 | 618990.0 |
| Oct 23, 2026 | 4.242 | 4.242 | 4.216 | 4.224 | 5300.00 |
| Oct 22, 2026 | 4.239 | 4.239 | 4.202 | 4.209 | 18918.00 |
| Oct 21, 2026 | 4.206 | 4.220 | 4.206 | 4.218 | 12835.00 |
| Oct 20, 2026 | 4.203 | 4.216 | 4.194 | 4.210 | 23874.00 |
| Oct 19, 2026 | 4.227 | 4.227 | 4.196 | 4.196 | 16299.00 |
| Oct 16, 2026 | 4.245 | 4.250 | 4.222 | 4.223 | 17315.00 |
| Oct 15, 2026 | 4.224 | 4.228 | 4.214 | 4.228 | 7637.00 |
| Oct 14, 2026 | 4.178 | 4.207 | 4.178 | 4.189 | 256712.0 |
| Oct 13, 2026 | 4.200 | 4.204 | 4.193 | 4.193 | 13755.00 |
| Oct 12, 2026 | 4.207 | 4.207 | 4.192 | 4.192 | 49771.00 |
| Oct 09, 2026 | 4.200 | 4.20 | 4.182 | 4.187 | 510232.0 |
| Oct 08, 2026 | 4.193 | 4.193 | 4.161 | 4.172 | 32618.00 |
| Oct 07, 2026 | 4.183 | 4.183 | 4.156 | 4.164 | 9847.00 |
| Oct 06, 2026 | 4.174 | 4.194 | 4.167 | 4.182 | 42106.00 |
| Oct 05, 2026 | 4.18 | 4.18 | 4.146 | 4.158 | 35353.00 |
| Oct 02, 2026 | 4.166 | 4.170 | 4.149 | 4.156 | 69239.00 |
| Oct 01, 2026 | 4.162 | 4.162 | 4.131 | 4.131 | 33601.00 |
| Sep 30, 2026 | 4.197 | 4.20 | 4.176 | 4.182 | 32660.00 |
| Sep 29, 2026 | 4.194 | 4.209 | 4.177 | 4.19 | 24075.00 |
| Sep 28, 2026 | 4.205 | 4.206 | 4.180 | 4.190 | 49056.00 |
| Sep 25, 2026 | 4.229 | 4.229 | 4.196 | 4.196 | 51551.00 |
| Sep 24, 2026 | 4.248 | 4.248 | 4.238 | 4.237 | 28224.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median