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

20 Feb 2026

LAST: 5.791	CHANGE: 0.03	OPEN: 5.795	HIGH: 5.795	ASK: 0.000	VOLUME: 131.1K
LAST: 5.791	CHG(%): 0.45	PREV: 5.765	LOW: 5.770	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
20 Feb 26	5.795	5.795	5.770	5.791	131.1K
19 Feb 26	5.754	5.808	5.754	5.765	1.09M
18 Feb 26	5.805	5.830	5.786	5.801	171.6K
17 Feb 26	5.810	5.823	5.759	5.801	310.7K
16 Feb 26	5.814	5.846	5.774	5.806	148.0K
13 Feb 26	5.827	5.827	5.780	5.808	85.1K
12 Feb 26	5.834	5.834	5.767	5.799	240.3K
11 Feb 26	5.798	5.807	5.773	5.793	756.9K
10 Feb 26	5.800	5.819	5.764	5.792	439.0K
09 Feb 26	5.775	5.799	5.761	5.789	279.5K

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:

5.791