iShares JPM EM Local Govt Bond UCITS ETF USD D (IE00B5M4WH52)
39.86
-0.16
(-0.41%)
USD |
GER |
Aug 27, 16:00
IE00B5M4WH52 Price : 39.86 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 40.00 | 40.04 | 39.86 | 39.86 | 12200.00 |
| Aug 26, 2026 | 40.03 | 40.11 | 39.94 | 40.03 | 14848.00 |
| Aug 25, 2026 | 39.95 | 40.06 | 39.90 | 40.00 | 10803.00 |
| Aug 24, 2026 | 39.91 | 40.00 | 39.85 | 39.94 | 7564.00 |
| Aug 21, 2026 | 39.82 | 39.98 | 39.74 | 39.89 | 9457.00 |
| Aug 20, 2026 | 39.92 | 39.92 | 39.69 | 39.78 | 42614.00 |
| Aug 19, 2026 | 39.84 | 39.95 | 39.74 | 39.89 | 13280.00 |
| Aug 18, 2026 | 39.79 | 40.13 | 39.78 | 39.90 | 9071.00 |
| Aug 17, 2026 | 39.93 | 40.01 | 39.83 | 39.95 | 9247.00 |
| Aug 14, 2026 | 40.03 | 40.09 | 39.91 | 40.00 | 11478.00 |
| Aug 13, 2026 | 40.01 | 40.19 | 40.01 | 40.04 | 14472.00 |
| Aug 12, 2026 | 40.07 | 40.15 | 39.94 | 39.99 | 8109.00 |
| Aug 11, 2026 | 40.10 | 40.10 | 39.87 | 40.03 | 16120.00 |
| Aug 10, 2026 | 39.89 | 40.12 | 39.89 | 40.11 | 17022.00 |
| Aug 07, 2026 | 40.00 | 40.17 | 39.96 | 40.10 | 17418.00 |
| Aug 06, 2026 | 39.99 | 40.05 | 39.85 | 40.05 | 17398.00 |
| Aug 05, 2026 | 39.77 | 40.06 | 39.77 | 40.00 | 9457.00 |
| Aug 04, 2026 | 39.88 | 39.98 | 39.73 | 39.92 | 7473.00 |
| Aug 03, 2026 | 39.60 | 39.90 | 39.60 | 39.85 | 12631.00 |
| Jul 31, 2026 | 39.82 | 39.93 | 39.72 | 39.78 | 12948.00 |
| Jul 30, 2026 | 39.76 | 39.88 | 39.63 | 39.82 | 19430.00 |
| Jul 29, 2026 | 39.94 | 39.94 | 39.75 | 39.81 | 5330.00 |
| Jul 28, 2026 | 40.01 | 40.08 | 39.85 | 39.94 | 7886.00 |
| Jul 27, 2026 | 39.76 | 40.01 | 39.76 | 39.85 | 15064.00 |
| Jul 24, 2026 | 39.65 | 39.93 | 39.60 | 39.91 | 23287.00 |
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