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

30 Jul 2026

LAST: 5.705	CHANGE: 0.06	OPEN: 5.690	HIGH: 5.714	ASK: 0.000	VOLUME: 1.31M
LAST: 5.705	CHG(%): 1.03	PREV: 5.647	LOW: 5.647	BID: 4.840

Period:

Date	Open	High	Low	Close	Volume
30 Jul 26	5.690	5.714	5.647	5.705	1.31M
29 Jul 26	5.672	5.699	5.635	5.647	172.7K
28 Jul 26	5.669	5.693	5.624	5.674	114.0K
27 Jul 26	5.629	5.697	5.629	5.669	73.3K
24 Jul 26	5.654	5.664	5.607	5.663	159.1K
23 Jul 26	5.672	5.700	5.610	5.617	79.0K
22 Jul 26	5.699	5.705	5.646	5.678	43.4K
21 Jul 26	5.681	5.719	5.651	5.688	62.9K
20 Jul 26	5.682	5.702	5.645	5.668	91.9K
17 Jul 26	5.705	5.718	5.656	5.666	52.2K

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:

5.705