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

28 Apr 2026

LAST: 5.657	CHANGE: 0.03	OPEN: 5.688	HIGH: 5.695	ASK: 0.000	VOLUME: 67.5K
LAST: 5.657	CHG(%): 0.51	PREV: 5.686	LOW: 5.635	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
28 Apr 26	5.688	5.695	5.635	5.657	67.5K
27 Apr 26	5.720	5.721	5.658	5.686	882.8K
24 Apr 26	5.710	5.710	5.669	5.684	954.5K
23 Apr 26	5.735	5.736	5.668	5.698	66.4K
22 Apr 26	5.721	5.763	5.704	5.718	1.19M
21 Apr 26	5.767	5.767	5.721	5.721	5.26M
20 Apr 26	5.779	5.812	5.727	5.751	211.9K
17 Apr 26	5.758	5.798	5.711	5.766	35.99M
16 Apr 26	5.754	5.765	5.709	5.732	55.2K
15 Apr 26	5.772	5.772	5.710	5.718	1.21M

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:

5.657