Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BNP Paribas Easy JPM ESG EMBI Global Diversified Composite UCITS ETF Acc (EMBI) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 10.582 10.582 10.582 10.582 0
2nd Apr 2026 (Thu) 10.588 10.588 10.582 10.582 0
1st Apr 2026 (Wed) 10.488 10.588 10.488 10.588 70,000
31st Mar 2026 (Tue) 10.464 10.488 10.464 10.488 0
30th Mar 2026 (Mon) 10.45 10.464 10.45 10.464 420,000
27th Mar 2026 (Fri) 10.52 10.52 10.52 10.45 1,094
26th Mar 2026 (Thu) 10.587 10.587 10.526 10.526 0
25th Mar 2026 (Wed) 10.564 10.572 10.564 10.587 2,312,276
24th Mar 2026 (Tue) 10.499 10.52 10.499 10.52 689,318
23rd Mar 2026 (Mon) 10.398 10.398 10.398 10.499 1,097
20th Mar 2026 (Fri) 10.57 10.57 10.507 10.507 286,000
19th Mar 2026 (Thu) 10.628 10.628 10.57 10.57 0
18th Mar 2026 (Wed) 10.669 10.669 10.628 10.628 0
17th Mar 2026 (Tue) 10.628 10.669 10.628 10.669 0
16th Mar 2026 (Mon) 10.622 10.628 10.622 10.628 0
13th Mar 2026 (Fri) 10.68 10.68 10.622 10.622 61,188
12th Mar 2026 (Thu) 10.731 10.731 10.68 10.68 0
11th Mar 2026 (Wed) 10.798 10.798 10.731 10.731 0
10th Mar 2026 (Tue) 10.814 10.814 10.814 10.798 91,907
9th Mar 2026 (Mon) 10.75 10.75 10.723 10.723 1,415,877
6th Mar 2026 (Fri) 10.802 10.802 10.75 10.75 422,176
5th Mar 2026 (Thu) 10.848 10.848 10.848 10.802 1
4th Mar 2026 (Wed) 10.784 10.808 10.784 10.853 266,474
3rd Mar 2026 (Tue) 10.849 10.849 10.772 10.772 270,000
2nd Mar 2026 (Mon) 10.908 10.908 10.849 10.849 0
27th Feb 2026 (Fri) 10.897 10.908 10.897 10.908 0
26th Feb 2026 (Thu) 10.904 10.904 10.897 10.897 0
25th Feb 2026 (Wed) 10.901 10.904 10.901 10.904 0
24th Feb 2026 (Tue) 10.903 10.903 10.901 10.901 0
23rd Feb 2026 (Mon) 10.885 10.903 10.885 10.903 438,398
20th Feb 2026 (Fri) 10.877 10.885 10.877 10.885 60,835
19th Feb 2026 (Thu) 10.90 10.90 10.877 10.877 74,551
18th Feb 2026 (Wed) 10.904 10.904 10.90 10.90 0
17th Feb 2026 (Tue) 10.91 10.91 10.91 10.904 458
16th Feb 2026 (Mon) 10.886 10.902 10.886 10.902 0
13th Feb 2026 (Fri) 10.846 10.886 10.846 10.886 0
12th Feb 2026 (Thu) 10.817 10.846 10.817 10.846 56,263
11th Feb 2026 (Wed) 10.834 10.834 10.817 10.817 250,000
10th Feb 2026 (Tue) 10.80 10.834 10.80 10.834 0
9th Feb 2026 (Mon) 10.775 10.80 10.775 10.80 0
6th Feb 2026 (Fri) 10.754 10.775 10.754 10.775 120,000
5th Feb 2026 (Thu) 10.738 10.754 10.738 10.754 0
FTSE 100 Latest
Value10,436.29
Change71.50