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
20th May 2026 (Wed) 6.741 6.75 6.711 6.75 244,274
19th May 2026 (Tue) 6.74 6.74 6.701 6.723 596,391
18th May 2026 (Mon) 6.754 6.754 6.721 6.741 373,629
15th May 2026 (Fri) 6.75 6.778 6.73 6.754 508,976
14th May 2026 (Thu) 6.736 6.776 6.725 6.772 438,237
13th May 2026 (Wed) 6.763 6.783 6.722 6.745 610,613
12th May 2026 (Tue) 6.78 6.78 6.723 6.757 405,543
11th May 2026 (Mon) 6.813 6.813 6.739 6.773 496,199
8th May 2026 (Fri) 6.781 6.796 6.775 6.78 1,778,799
7th May 2026 (Thu) 6.743 6.825 6.743 6.778 1,642,128
6th May 2026 (Wed) 6.769 6.804 6.769 6.804 7,225,379
5th May 2026 (Tue) 6.756 6.782 6.75 6.782 402,897
4th May 2026 (Mon) 6.768 6.768 6.768 6.768 0
1st May 2026 (Fri) 6.768 6.781 6.761 6.768 196,906
30th Apr 2026 (Thu) 6.706 6.768 6.706 6.767 330,600
29th Apr 2026 (Wed) 6.761 6.767 6.747 6.762 952,351
28th Apr 2026 (Tue) 6.764 6.774 6.751 6.756 417,406
27th Apr 2026 (Mon) 6.766 6.774 6.754 6.769 148,480
24th Apr 2026 (Fri) 6.786 6.786 6.757 6.773 586,094
23rd Apr 2026 (Thu) 6.765 6.78 6.761 6.78 1,455,297
22nd Apr 2026 (Wed) 6.792 6.792 6.768 6.785 1,429,874
21st Apr 2026 (Tue) 6.772 6.781 6.763 6.765 1,112,224
20th Apr 2026 (Mon) 6.808 6.808 6.765 6.781 573,372
17th Apr 2026 (Fri) 6.729 6.792 6.729 6.79 6,761,641
16th Apr 2026 (Thu) 6.768 6.768 6.739 6.754 874,306
15th Apr 2026 (Wed) 6.748 6.759 6.743 6.754 1,213,713
14th Apr 2026 (Tue) 6.691 6.756 6.691 6.738 2,931,988
13th Apr 2026 (Mon) 6.706 6.726 6.704 6.707 2,097,003
10th Apr 2026 (Fri) 6.676 6.737 6.676 6.723 534,314
9th Apr 2026 (Thu) 6.668 6.731 6.668 6.731 362,841
8th Apr 2026 (Wed) 6.713 6.748 6.679 6.748 630,442
7th Apr 2026 (Tue) 6.704 6.704 6.65 6.664 257,662
6th Apr 2026 (Mon) 6.642 6.642 6.642 6.642 0
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
FTSE 100 Latest
Value10,443.47
Change11.13