iShares JP Morgan Advanced $ EM Bd UCITS ETF EURHA (IE00BKP5L730)
4.944
-0.01
(-0.29%)
EUR |
GER |
Aug 28, 16:00
IE00BKP5L730 Price : 4.944 for Aug. 28, 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 28, 2026 | 4.930 | 4.972 | 4.930 | 4.944 | 47055.00 |
| Aug 27, 2026 | 4.952 | 4.976 | 4.940 | 4.958 | 39487.00 |
| Aug 26, 2026 | 4.953 | 4.969 | 4.950 | 4.950 | 30834.00 |
| Aug 25, 2026 | 4.948 | 4.964 | 4.932 | 4.959 | 34555.00 |
| Aug 24, 2026 | 4.931 | 4.943 | 4.929 | 4.943 | 18591.00 |
| Aug 21, 2026 | 4.932 | 4.968 | 4.927 | 4.936 | 99315.00 |
| Aug 20, 2026 | 4.947 | 4.956 | 4.928 | 4.936 | 14645.00 |
| Aug 19, 2026 | 4.903 | 4.950 | 4.903 | 4.942 | 21315.00 |
| Aug 18, 2026 | 4.933 | 4.968 | 4.920 | 4.931 | 43875.00 |
| Aug 17, 2026 | 4.961 | 4.985 | 4.94 | 4.945 | 50489.00 |
| Aug 14, 2026 | 4.973 | 4.983 | 4.952 | 4.957 | 207969.0 |
| Aug 13, 2026 | 4.933 | 4.977 | 4.933 | 4.967 | 34459.00 |
| Aug 12, 2026 | 4.953 | 4.968 | 4.928 | 4.943 | 48357.00 |
| Aug 11, 2026 | 4.937 | 4.959 | 4.917 | 4.947 | 63497.00 |
| Aug 10, 2026 | 4.964 | 4.972 | 4.934 | 4.958 | 82544.00 |
| Aug 07, 2026 | 4.936 | 4.980 | 4.936 | 4.952 | 69467.00 |
| Aug 06, 2026 | 4.953 | 4.975 | 4.935 | 4.956 | 153708.0 |
| Aug 05, 2026 | 4.981 | 4.986 | 4.953 | 4.953 | 38866.00 |
| Aug 04, 2026 | 4.933 | 4.957 | 4.922 | 4.952 | 122761.0 |
| Aug 03, 2026 | 4.943 | 4.947 | 4.890 | 4.934 | 94988.00 |
| Jul 31, 2026 | 4.936 | 4.955 | 4.903 | 4.909 | 41336.00 |
| Jul 30, 2026 | 4.913 | 4.928 | 4.903 | 4.911 | 47797.00 |
| Jul 29, 2026 | 4.938 | 4.943 | 4.916 | 4.920 | 99467.00 |
| Jul 28, 2026 | 4.932 | 4.949 | 4.905 | 4.941 | 125491.0 |
| Jul 27, 2026 | 4.924 | 4.950 | 4.924 | 4.936 | 88447.00 |
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