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

29 Jun 2026

LAST: 7,020	CHANGE: 20.00	OPEN: 7,042	HIGH: 7,068	ASK: 0	VOLUME: 1.1K
LAST: 7,020	CHG(%): 0.28	PREV: 7,040	LOW: 7,011	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
29 Jun 26	7,042	7,068	7,011	7,020	1.1K
26 Jun 26	7,056	7,087	7,025	7,040	689
25 Jun 26	7,079	7,097	7,031	7,043	1.4K
24 Jun 26	7,069	7,079	7,028	7,072	2.2K
23 Jun 26	7,053	7,054	6,970	7,029	546
22 Jun 26	7,033	7,086	6,996	7,001	3.3K
19 Jun 26	7,170	7,260	7,011	7,024	1.3K
18 Jun 26	7,017	7,068	6,954	7,032	2.0K
17 Jun 26	6,934	6,992	6,934	6,974	282
16 Jun 26	7,021	7,021	6,935	6,970	1.7K

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:

7,020