iShares JPM EM Local Govt Bond UCITS ETF USD D (IE00B5M4WH52)
40.38
-0.11
(-0.28%)
USD |
GER |
Oct 07, 16:00
IE00B5M4WH52 Price : 40.38 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 40.56 | 40.56 | 40.27 | 40.38 | 10372.00 |
| Oct 06, 2026 | 40.55 | 40.55 | 40.20 | 40.49 | 16374.00 |
| Oct 05, 2026 | 40.03 | 40.44 | 39.86 | 40.44 | 14468.00 |
| Oct 02, 2026 | 39.84 | 40.01 | 39.75 | 39.84 | 14546.00 |
| Oct 01, 2026 | 39.86 | 39.86 | 39.60 | 39.86 | 13352.00 |
| Sep 30, 2026 | 39.49 | 39.80 | 39.49 | 39.69 | 55000.00 |
| Sep 29, 2026 | 39.31 | 39.72 | 39.31 | 39.48 | 36296.00 |
| Sep 28, 2026 | 39.71 | 39.71 | 39.46 | 39.57 | 5184.00 |
| Sep 25, 2026 | 39.70 | 39.80 | 39.66 | 39.77 | 17987.00 |
| Sep 24, 2026 | 39.92 | 39.94 | 39.70 | 39.70 | 6835.00 |
| Sep 23, 2026 | 40.20 | 40.20 | 39.90 | 39.96 | 12681.00 |
| Sep 22, 2026 | 39.99 | 40.17 | 39.96 | 40.05 | 8496.00 |
| Sep 21, 2026 | 39.82 | 40.00 | 39.82 | 39.98 | 8502.00 |
| Sep 18, 2026 | 39.95 | 40.02 | 39.66 | 39.74 | 27506.00 |
| Sep 17, 2026 | 39.71 | 40.00 | 39.69 | 40.00 | 38136.00 |
| Sep 16, 2026 | 39.55 | 39.71 | 39.50 | 39.50 | 30313.00 |
| Sep 15, 2026 | 39.63 | 39.68 | 39.54 | 39.64 | 20875.00 |
| Sep 14, 2026 | 39.72 | 39.82 | 39.61 | 39.72 | 10020.00 |
| Sep 11, 2026 | 39.78 | 39.88 | 39.75 | 39.84 | 9567.00 |
| Sep 10, 2026 | 39.82 | 39.85 | 39.71 | 39.74 | 10053.00 |
| Sep 09, 2026 | 39.87 | 39.94 | 39.83 | 39.94 | 11474.00 |
| Sep 08, 2026 | 39.89 | 40.00 | 39.84 | 39.96 | 13145.00 |
| Sep 07, 2026 | 40.08 | 40.11 | 39.91 | 39.91 | 13396.00 |
| Sep 04, 2026 | 39.97 | 40.15 | 39.88 | 40.02 | 12969.00 |
| Sep 03, 2026 | 39.82 | 40.01 | 39.82 | 39.93 | 24561.00 |
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