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!

iShares J.P. Morgan USD Emerging Markets Corp Bond UCITS ETF USD (Acc) (EMCA) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 6.642 6.642 6.642 6.642 0
2nd Apr 2026 (Thu) 6.714 6.714 6.635 6.642 126,795
1st Apr 2026 (Wed) 6.71 6.71 6.648 6.689 314,825
31st Mar 2026 (Tue) 6.66 6.671 6.635 6.671 144,621
30th Mar 2026 (Mon) 6.671 6.671 6.59 6.656 270,477
27th Mar 2026 (Fri) 6.674 6.674 6.611 6.64 700,419
26th Mar 2026 (Thu) 6.61 6.691 6.61 6.656 275,456
25th Mar 2026 (Wed) 6.615 6.674 6.615 6.641 176,236
24th Mar 2026 (Tue) 6.662 6.662 6.631 6.656 214,640
23rd Mar 2026 (Mon) 6.64 6.68 6.606 6.663 301,523
20th Mar 2026 (Fri) 6.633 6.679 6.619 6.654 463,294
19th Mar 2026 (Thu) 6.636 6.684 6.636 6.684 977,822
18th Mar 2026 (Wed) 6.753 6.753 6.678 6.712 484,518
17th Mar 2026 (Tue) 6.679 6.716 6.679 6.713 136,797
16th Mar 2026 (Mon) 6.703 6.706 6.686 6.706 173,390
13th Mar 2026 (Fri) 6.702 6.708 6.679 6.684 551,459
12th Mar 2026 (Thu) 6.713 6.739 6.691 6.718 598,802
11th Mar 2026 (Wed) 6.744 6.744 6.714 6.72 365,172
10th Mar 2026 (Tue) 6.742 6.745 6.725 6.736 763,331
9th Mar 2026 (Mon) 6.67 6.741 6.67 6.705 336,931
6th Mar 2026 (Fri) 6.78 6.78 6.72 6.738 751,117
5th Mar 2026 (Thu) 6.744 6.756 6.74 6.75 235,071
4th Mar 2026 (Wed) 6.73 6.76 6.73 6.754 882,677
3rd Mar 2026 (Tue) 6.774 6.774 6.725 6.766 609,803
2nd Mar 2026 (Mon) 6.807 6.807 6.754 6.759 613,494
27th Feb 2026 (Fri) 6.826 6.826 6.781 6.793 1,099,596
26th Feb 2026 (Thu) 6.79 6.791 6.776 6.78 404,629
25th Feb 2026 (Wed) 6.77 6.786 6.77 6.786 369,580
24th Feb 2026 (Tue) 6.815 6.815 6.768 6.785 1,352,660
23rd Feb 2026 (Mon) 6.778 6.785 6.767 6.767 303,684
20th Feb 2026 (Fri) 6.789 6.789 6.763 6.779 228,287
19th Feb 2026 (Thu) 6.764 6.773 6.757 6.773 615,704
18th Feb 2026 (Wed) 6.768 6.777 6.757 6.764 203,312
17th Feb 2026 (Tue) 6.768 6.776 6.756 6.776 365,931
16th Feb 2026 (Mon) 6.763 6.771 6.747 6.771 94,191
13th Feb 2026 (Fri) 6.753 6.763 6.74 6.76 613,653
12th Feb 2026 (Thu) 6.744 6.752 6.737 6.748 7,690,340
11th Feb 2026 (Wed) 6.759 6.759 6.729 6.742 395,815
10th Feb 2026 (Tue) 6.73 6.756 6.73 6.756 369,475
9th Feb 2026 (Mon) 6.735 6.745 6.724 6.742 1,095,271
6th Feb 2026 (Fri) 6.768 6.768 6.726 6.739 369,477
FTSE 100 Latest
Value10,436.29
Change71.50