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

10 Apr 2026

LAST: 6,881	CHANGE: 19.50	OPEN: 6,846	HIGH: 6,930	ASK: 0	VOLUME: 1.2K
LAST: 6,881	CHG(%): 0.28	PREV: 6,862	LOW: 6,846	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
10 Apr 26	6,846	6,930	6,846	6,881	1.2K
09 Apr 26	6,918	6,919	6,833	6,862	2.0K
08 Apr 26	6,888	6,897	6,819	6,860	1.5K
07 Apr 26	6,811	6,905	6,810	6,845	2.5K
06 Apr 26	6,826	6,903	6,823	6,876	2.2K
03 Apr 26	6,826	6,903	6,823	6,876	2.2K
02 Apr 26	6,826	6,903	6,823	6,876	2.1K
01 Apr 26	6,862	6,904	6,814	6,845	7.9K
31 Mar 26	6,852	6,852	6,788	6,828	649
30 Mar 26	6,733	6,834	6,733	6,803	884

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:

6,881