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

12 Aug 2026

LAST: 5.765	CHANGE: 0.02	OPEN: 5.727	HIGH: 5.781	ASK: 0.000	VOLUME: 203.2K
LAST: 5.765	CHG(%): 0.26	PREV: 5.750	LOW: 5.719	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
12 Aug 26	5.727	5.781	5.719	5.765	203.2K
11 Aug 26	5.777	5.783	5.717	5.750	112.1K
10 Aug 26	5.808	5.808	5.742	5.755	65.7K
07 Aug 26	5.780	5.787	5.712	5.787	395.6K
06 Aug 26	5.782	5.782	5.711	5.735	53.7K
05 Aug 26	5.780	5.780	5.715	5.748	81.0K
04 Aug 26	5.720	5.763	5.673	5.735	223.2K
03 Aug 26	5.700	5.748	5.690	5.718	116.2K
31 Jul 26	5.739	5.741	5.673	5.691	180.1K
30 Jul 26	5.690	5.714	5.647	5.705	1.31M

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:

5.765