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

21 Jul 2026

LAST: 6,860	CHANGE: 11.00	OPEN: 6,850	HIGH: 6,883	ASK: 0	VOLUME: 1.7K
LAST: 6,860	CHG(%): 0.16	PREV: 6,849	LOW: 6,813	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
21 Jul 26	6,850	6,883	6,813	6,860	1.7K
20 Jul 26	6,813	6,853	6,798	6,849	1.4K
17 Jul 26	6,839	6,877	6,813	6,848	87.3K
16 Jul 26	6,848	6,851	6,767	6,825	697
15 Jul 26	6,880	6,927	6,858	6,864	692
14 Jul 26	6,940	6,940	6,870	6,918	2.6K
13 Jul 26	6,909	6,962	6,886	6,917	834
10 Jul 26	6,920	6,934	6,899	6,910	305
09 Jul 26	6,896	6,936	6,883	6,912	401
08 Jul 26	6,954	6,981	6,899	6,909	736

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:

6,860