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 EM Corporate Bond UCITS ETF (Dist) (EMCP) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 67.02 67.02 67.02 66.92 237
19th May 2026 (Tue) 67.24 67.24 67.13 67.025 11
18th May 2026 (Mon) 67.56 67.56 67.39 67.20 232
15th May 2026 (Fri) 67.56 67.56 67.56 67.67 190
14th May 2026 (Thu) 66.87 67.13 66.87 67.13 160
13th May 2026 (Wed) 66.95 66.95 66.87 66.87 76
12th May 2026 (Tue) 67.03 67.03 67.03 66.95 1
11th May 2026 (Mon) 66.57 66.57 66.42 66.36 220
8th May 2026 (Fri) 66.665 66.665 66.585 66.585 18
7th May 2026 (Thu) 66.61 66.61 66.61 66.665 930
6th May 2026 (Wed) 66.74 66.74 66.705 66.705 622
5th May 2026 (Tue) 66.97 66.97 66.74 66.74 495
4th May 2026 (Mon) 66.455 66.455 66.455 66.455 0
1st May 2026 (Fri) 66.59 66.59 66.455 66.455 3
30th Apr 2026 (Thu) 66.98 66.98 66.59 66.59 16
29th Apr 2026 (Wed) 67.04 67.04 67.04 66.98 31
28th Apr 2026 (Tue) 67.04 67.12 67.04 66.95 151
27th Apr 2026 (Mon) 67.005 67.005 66.81 66.81 21
24th Apr 2026 (Fri) 67.06 67.06 67.005 67.005 1
23rd Apr 2026 (Thu) 66.94 66.94 66.94 67.06 7
22nd Apr 2026 (Wed) 66.92 66.92 66.92 67.075 33
21st Apr 2026 (Tue) 67.16 67.16 67.16 67.01 197
20th Apr 2026 (Mon) 67.04 67.04 66.88 66.93 179
17th Apr 2026 (Fri) 66.70 66.86 66.70 66.86 12
16th Apr 2026 (Thu) 66.75 66.75 66.75 66.70 20
15th Apr 2026 (Wed) 66.64 66.64 66.37 66.505 135
14th Apr 2026 (Tue) 66.74 66.74 66.52 66.52 81
13th Apr 2026 (Mon) 66.72 66.74 66.72 66.74 28
10th Apr 2026 (Fri) 66.77 66.77 66.77 66.72 7
9th Apr 2026 (Thu) 66.80 66.825 66.80 66.825 35
8th Apr 2026 (Wed) 67.18 67.18 66.80 66.80 203
7th Apr 2026 (Tue) 67.50 67.50 67.50 67.18 137
6th Apr 2026 (Mon) 67.32 67.32 67.32 67.32 0
3rd Apr 2026 (Fri) 67.32 67.32 67.32 67.32 0
2nd Apr 2026 (Thu) 66.98 67.32 66.98 67.32 383
1st Apr 2026 (Wed) 67.32 67.32 66.98 66.98 37
31st Mar 2026 (Tue) 67.18 67.18 67.18 67.32 175
30th Mar 2026 (Mon) 67.00 67.32 67.00 67.195 44
27th Mar 2026 (Fri) 66.61 66.61 66.61 66.595 26
26th Mar 2026 (Thu) 66.645 66.645 66.60 66.60 377
25th Mar 2026 (Wed) 66.05 66.56 66.05 66.645 307
24th Mar 2026 (Tue) 66.34 66.35 66.34 66.35 100
23rd Mar 2026 (Mon) 66.56 66.56 66.34 66.34 330
FTSE 100 Latest
Value10,443.47
Change11.13