LSE, SEMB End of Day and Historical Share Prices [Ishrs J.P. Morgan $ EM Bond ETF USD Dist]

02 Oct 2026

LAST: 6,602	CHANGE: 11.00	OPEN: 6,613	HIGH: 6,628	ASK: 0	VOLUME: 3.9K
LAST: 6,602	CHG(%): 0.17	PREV: 6,591	LOW: 6,582	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
02 Oct 26	6,613	6,628	6,582	6,602	3.9K
01 Oct 26	6,635	6,637	6,537	6,591	3.2K
30 Sep 26	6,641	6,650	6,587	6,587	397
29 Sep 26	6,637	6,682	6,603	6,655	3.0K
28 Sep 26	6,675	6,716	6,608	6,618	1.5K
25 Sep 26	6,728	6,754	6,661	6,683	737
24 Sep 26	6,733	6,767	6,716	6,717	6.0K
23 Sep 26	6,778	6,791	6,745	6,750	9.4K
22 Sep 26	6,738	6,776	6,695	6,769	650
21 Sep 26	6,739	6,766	6,712	6,733	14.8K

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:

6,602