LSE, SEMB End of Day and Historical Share Prices [Ishrs J.P. Morgan $ EM Bond ETF USD Dist]

02 Jun 2026

LAST: 6,899	CHANGE: 13.50	OPEN: 6,918	HIGH: 6,921	ASK: 0	VOLUME: 564
LAST: 6,899	CHG(%): 0.20	PREV: 6,886	LOW: 6,861	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
02 Jun 26	6,918	6,921	6,861	6,899	564
01 Jun 26	6,921	6,921	6,860	6,886	1.7K
29 May 26	6,888	6,920	6,850	6,888	8.8K
28 May 26	6,893	6,913	6,846	6,886	706
27 May 26	6,868	6,893	6,812	6,878	1.1K
26 May 26	6,856	6,863	6,806	6,835	977
25 May 26	6,858	6,858	6,778	6,810	230
22 May 26	6,858	6,858	6,810	6,810	208
21 May 26	6,841	6,841	6,761	6,798	1.3K
20 May 26	6,812	6,865	6,792	6,819	586

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:

6,899