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

16 Mar 2026

LAST: 5.562	CHANGE: 0.02	OPEN: 5.550	HIGH: 5.582	ASK: 0.000	VOLUME: 183.6K
LAST: 5.562	CHG(%): 0.43	PREV: 5.538	LOW: 5.499	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
16 Mar 26	5.550	5.582	5.499	5.562	183.6K
13 Mar 26	5.593	5.595	5.531	5.538	2.36M
12 Mar 26	5.645	5.664	5.578	5.595	631.8K
11 Mar 26	5.682	5.704	5.635	5.658	2.23M
10 Mar 26	5.677	5.701	5.630	5.689	406.4K
09 Mar 26	5.607	5.609	5.499	5.589	3.04M
06 Mar 26	5.640	5.690	5.570	5.630	116.2K
05 Mar 26	5.683	5.710	5.621	5.650	64.9K
04 Mar 26	5.669	5.699	5.631	5.695	398.2K
03 Mar 26	5.710	5.728	5.604	5.631	255.9K

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:

5.562