iShares JP Morgan Advanced $ EM Bd UCITS ETF EURHA (IE00BKP5L730)
4.760
-0.01
(-0.15%)
EUR |
GER |
Oct 07, 16:00
IE00BKP5L730 Price : 4.760 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 4.758 | 4.768 | 4.738 | 4.760 | 105764.0 |
| Oct 06, 2026 | 4.78 | 4.781 | 4.716 | 4.767 | 90559.00 |
| Oct 05, 2026 | 4.700 | 4.754 | 4.700 | 4.731 | 180824.0 |
| Oct 02, 2026 | 4.747 | 4.764 | 4.726 | 4.739 | 99945.00 |
| Oct 01, 2026 | 4.783 | 4.783 | 4.709 | 4.709 | 78202.00 |
| Sep 30, 2026 | 4.766 | 4.788 | 4.753 | 4.771 | 130322.0 |
| Sep 29, 2026 | 4.772 | 4.807 | 4.757 | 4.761 | 71414.00 |
| Sep 28, 2026 | 4.809 | 4.832 | 4.756 | 4.761 | 59341.00 |
| Sep 25, 2026 | 4.826 | 4.841 | 4.788 | 4.798 | 79386.00 |
| Sep 24, 2026 | 4.866 | 4.866 | 4.825 | 4.828 | 39496.00 |
| Sep 23, 2026 | 4.898 | 4.903 | 4.860 | 4.860 | 93398.00 |
| Sep 22, 2026 | 4.896 | 4.905 | 4.886 | 4.894 | 44255.00 |
| Sep 21, 2026 | 4.899 | 4.902 | 4.880 | 4.896 | 54989.00 |
| Sep 18, 2026 | 4.888 | 4.904 | 4.866 | 4.875 | 41882.00 |
| Sep 17, 2026 | 4.875 | 4.895 | 4.875 | 4.881 | 34556.00 |
| Sep 16, 2026 | 4.827 | 4.890 | 4.827 | 4.870 | 58651.00 |
| Sep 15, 2026 | 4.869 | 4.871 | 4.853 | 4.864 | 41066.00 |
| Sep 14, 2026 | 4.862 | 4.897 | 4.854 | 4.863 | 59597.00 |
| Sep 11, 2026 | 4.889 | 4.899 | 4.878 | 4.899 | 268390.0 |
| Sep 10, 2026 | 4.918 | 4.943 | 4.890 | 4.890 | 20861.00 |
| Sep 09, 2026 | 4.936 | 4.946 | 4.907 | 4.911 | 69550.00 |
| Sep 08, 2026 | 4.929 | 4.948 | 4.923 | 4.936 | 240766.0 |
| Sep 07, 2026 | 4.929 | 4.960 | 4.922 | 4.939 | 43749.00 |
| Sep 04, 2026 | 4.947 | 4.952 | 4.918 | 4.939 | 52036.00 |
| Sep 03, 2026 | 4.909 | 4.949 | 4.890 | 4.942 | 176902.0 |
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