LSE, EMGA End of Day and Historical Share Prices [Ish JPM Loc EM Govt Bnd ETF USD Acc]

01 Jun 2026

LAST: 5.684	CHANGE: 0.02	OPEN: 5.700	HIGH: 5.709	ASK: 0.000	VOLUME: 170.8K
LAST: 5.684	CHG(%): 0.26	PREV: 5.699	LOW: 5.646	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
01 Jun 26	5.700	5.709	5.646	5.684	170.8K
29 May 26	5.641	5.699	5.639	5.699	377.0K
28 May 26	5.672	5.680	5.610	5.679	184.5K
27 May 26	5.677	5.679	5.621	5.659	352.2K
26 May 26	5.661	5.687	5.638	5.648	47.5K
25 May 26	5.641	5.643	5.581	5.623	196.8K
22 May 26	5.641	5.643	5.590	5.623	194.8K
21 May 26	5.634	5.634	5.580	5.598	230.9K
20 May 26	5.581	5.637	5.550	5.595	271.2K
19 May 26	5.627	5.628	5.554	5.571	103.1K

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:

5.684