LSE, EMES End of Day and Historical Share Prices [iShares J.P. Morgan ESG $ EM Bond UCITS ETF USD (Dist)]

11 Nov 2025

LAST: 4.545	CHANGE: 0.01	OPEN: 4.532	HIGH: 4.562	ASK: 0.000	VOLUME: 16.7K
LAST: 4.545	CHG(%): 0.17	PREV: 4.538	LOW: 4.532	BID: 4.100

Period:

Date	Open	High	Low	Close	Volume
11 Nov 25	4.532	4.562	4.532	4.545	16.7K
10 Nov 25	4.540	4.554	4.532	4.538	35.9K
07 Nov 25	4.529	4.540	4.527	4.527	1.9K
06 Nov 25	4.531	4.535	4.531	4.534	13.8K
05 Nov 25	4.564	4.564	4.507	4.521	53.9K
04 Nov 25	4.531	4.533	4.510	4.533	885
03 Nov 25	4.554	4.554	4.535	4.535	13.3K
31 Oct 25	4.549	4.553	4.548	4.553	6.2K
30 Oct 25	4.533	4.554	4.533	4.545	19.6K
29 Oct 25	4.571	4.571	4.558	4.562	22.2K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.545