IEMB.MI - iShares J.P. Morgan $ EM Bond UCITS ETF USD (Dist)

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019100.60100.62100.27100.28100.2810,509
Jul 17, 2019100.86100.86100.44100.60100.6017,979
Jul 16, 2019100.10100.72100.10100.59100.5932,627
Jul 15, 201999.52100.1699.52100.16100.1611,203
Jul 12, 201999.6199.9399.5799.8299.8219,344
Jul 11, 2019100.47100.4799.7999.9599.9513,612
Jul 10, 2019100.63100.66100.15100.47100.4712,449
Jul 09, 2019100.85101.04100.56100.76100.769,654
Jul 08, 2019101.03101.07100.73100.94100.9413,288
Jul 05, 2019101.18101.29100.58101.03101.0337,184
Jul 04, 2019100.92101.16100.71101.11101.1129,573
Jul 03, 2019100.44100.95100.43100.95100.9530,083
Jul 02, 2019100.39100.40100.02100.35100.3517,822
Jul 01, 201999.45100.2399.45100.19100.1944,516
Jun 28, 201998.9599.1198.7699.0599.0512,577
Jun 27, 201998.5498.9598.5398.9598.959,990
Jun 26, 201998.7398.8698.5498.5998.5913,074
Jun 25, 201998.5598.7598.5198.7398.7321,185
Jun 24, 201998.9998.9998.5198.6398.6341,731
Jun 21, 201999.8299.8299.3299.4299.4214,465
Jun 20, 201999.60100.2999.60100.26100.2615,335
Jun 19, 201999.7499.9299.4599.4999.4928,467
Jun 18, 201998.6099.8098.4099.6899.6822,962
Jun 17, 201998.6298.6298.2398.4898.488,300
Jun 14, 201998.1898.6198.0098.5798.577,811
Jun 13, 201998.0298.0597.7697.9797.9713,503
Jun 12, 201998.1098.2897.9398.1498.1412,982
Jun 11, 201998.5398.5398.1198.1798.1727,811
Jun 10, 201998.2098.5998.2098.4398.4327,775
Jun 07, 201998.2798.4097.8597.9697.9615,118
Jun 06, 201998.0898.4597.6897.8897.8814,915
Jun 05, 201997.6698.0797.5898.0498.0425,256
Jun 04, 201996.8997.6396.7797.4697.4614,873
Jun 03, 201997.8097.8097.1997.3197.319,025
May 31, 201998.1498.1497.5297.8297.8218,507
May 30, 201997.7998.2997.7998.1498.1429,681
May 29, 201997.5797.9697.4697.9697.9611,983
May 28, 201997.3997.6397.2297.5797.5791,933
May 27, 201997.1197.4597.0897.2797.277,110
May 24, 201997.2897.4897.1497.1397.137,443
May 23, 201997.7597.8997.4097.3897.3833,087
May 22, 201997.7597.8997.5597.8197.8121,053
May 21, 201997.5497.8897.4097.7497.74213,032
May 20, 201997.3597.4497.0897.2297.2220,782
May 17, 201997.2797.4097.0697.3797.3714,178
May 16, 201996.8697.3096.7697.2797.2711,123
May 15, 201997.1997.3896.9597.2797.2712,574
May 14, 201996.5897.1096.3397.1097.1053,288
May 13, 201996.9097.1396.3496.5796.5719,425
May 10, 201997.1697.1896.7796.7996.7911,746
May 09, 201997.6397.6396.4796.6196.6136,570
May 08, 201997.4297.5497.0897.4697.4619,904
May 07, 201997.7697.8997.5297.6197.6128,271
May 06, 201997.8397.8797.4797.7197.7136,376
May 03, 201997.5998.0297.4997.7597.7533,795
May 02, 201997.6597.7297.4297.4997.4930,045
Apr 30, 201997.5997.6897.2597.4897.4823,038
Apr 29, 201997.7597.8097.5897.6897.6814,903
Apr 26, 201997.8898.0397.7097.8197.8119,104
Apr 25, 201997.6097.6397.1597.4797.4719,705
Apr 24, 201997.5097.7297.2697.4297.4214,542
Apr 23, 201997.0297.6296.8097.5097.5032,380
Apr 18, 201996.4597.0296.4596.9996.9912,700
Apr 17, 201996.5696.5896.2096.4596.4541,019
Apr 16, 201996.4596.5896.2896.4596.4521,236
Apr 15, 201996.3896.4396.0896.2996.2931,858
Apr 12, 201996.6796.6795.8996.3096.3091,353
Apr 11, 201997.0097.0096.5096.7696.76124,767
Apr 10, 201997.3997.5897.0197.3197.3122,079
Apr 09, 201997.4097.4097.1697.2697.2632,479
Apr 08, 201997.9497.9497.2697.3297.3212,727
Apr 05, 201997.8298.0097.4497.9797.9716,892
Apr 04, 201997.4797.8097.4597.8097.8027,785
Apr 03, 201997.6097.8497.4197.5597.5518,115
Apr 02, 201997.8998.0097.8197.9297.9224,556
Apr 01, 201997.5797.8597.4697.8597.8536,517
Mar 29, 201997.3097.6397.2297.4997.4918,658
Mar 28, 201997.0397.2096.4297.0197.0159,740
Mar 27, 201997.3097.3096.6796.6796.6756,786
Mar 26, 201996.6196.9496.3496.9496.9420,722
Mar 25, 201996.5896.5895.9496.4096.4018,151
Mar 22, 201996.2697.0096.2696.3896.3840,343
Mar 21, 201995.8196.6295.8196.5596.55122,301
Mar 20, 201995.9395.9395.3395.4295.4225,262
Mar 19, 201995.7895.8695.5795.7395.7313,269
Mar 18, 201995.8195.8195.5295.6395.6314,241
Mar 15, 201995.5095.8695.3295.8695.8618,940
Mar 14, 201995.5395.7395.2495.5895.5839,627
Mar 13, 201996.2096.2095.8195.8595.8523,134
Mar 12, 201996.0896.2695.9696.0696.0610,458
Mar 11, 201995.8896.4395.7696.3596.3518,094
Mar 08, 201996.0096.0095.5095.5895.5832,908
Mar 07, 201995.4295.9995.1595.9995.9921,070
Mar 06, 201995.3795.4195.1895.4195.4117,756
Mar 05, 201995.2995.3494.9995.2995.2916,668
Mar 04, 201995.5495.5494.9595.1895.1830,349
Mar 01, 201995.1195.3694.8094.9494.9441,441
Feb 28, 201995.4095.4094.8495.2095.2020,758
Feb 27, 201995.5795.5794.8695.1995.1952,744
Feb 26, 201995.5595.5594.9795.2595.2510,358
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...