iShares JP Morgan Advanced $ EM Bd UCITS ETF USD A (EMSA.L)
6.224
-0.02
(-0.26%)
USD |
LSE |
Oct 29, 16:00
EMSA.L Price : 6.224 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 6.258 | 6.258 | 6.224 | 6.224 | 23086.00 |
| Oct 28, 2026 | 6.256 | 6.256 | 6.222 | 6.24 | 31398.00 |
| Oct 27, 2026 | 6.208 | 6.222 | 6.201 | 6.213 | 6845.00 |
| Oct 26, 2026 | 6.25 | 6.25 | 6.202 | 6.217 | 2073.00 |
| Oct 23, 2026 | 6.22 | 6.232 | 6.22 | 6.216 | 10065.00 |
| Oct 22, 2026 | 6.189 | 6.204 | 6.178 | 6.188 | 34294.00 |
| Oct 21, 2026 | 6.226 | 6.226 | 6.182 | 6.202 | 4909.00 |
| Oct 20, 2026 | 6.18 | 6.223 | 6.161 | 6.198 | 10261.00 |
| Oct 19, 2026 | 6.254 | 6.254 | 6.176 | 6.176 | 27231.00 |
| Oct 16, 2026 | 6.249 | 6.249 | 6.21 | 6.216 | 34840.00 |
| Oct 15, 2026 | 6.178 | 6.223 | 6.178 | 6.21 | 6689.00 |
| Oct 14, 2026 | 6.226 | 6.226 | 6.153 | 6.153 | 241587.0 |
| Oct 13, 2026 | 6.184 | 6.191 | 6.167 | 6.167 | 45973.00 |
| Oct 12, 2026 | 6.206 | 6.206 | 6.158 | 6.158 | 39468.00 |
| Oct 09, 2026 | 6.197 | 6.197 | 6.162 | 6.161 | 355238.0 |
| Oct 08, 2026 | 6.171 | 6.171 | 6.126 | 6.127 | 16075.00 |
| Oct 07, 2026 | 6.188 | 6.188 | 6.117 | 6.13 | 138612.0 |
| Oct 06, 2026 | 6.145 | 6.167 | 6.118 | 6.151 | 23639.00 |
| Oct 05, 2026 | 6.15 | 6.153 | 6.106 | 6.112 | 18768.00 |
| Oct 02, 2026 | 6.141 | 6.141 | 6.111 | 6.131 | 40643.00 |
| Oct 01, 2026 | 6.174 | 6.174 | 6.075 | 6.09 | 29079.00 |
| Sep 30, 2026 | 6.179 | 6.195 | 6.131 | 6.131 | 289805.0 |
| Sep 29, 2026 | 6.15 | 6.195 | 6.146 | 6.146 | 46778.00 |
| Sep 28, 2026 | 6.218 | 6.227 | 6.152 | 6.153 | 174861.0 |
| Sep 25, 2026 | 6.245 | 6.245 | 6.209 | 6.216 | 33824.00 |
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