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

23 Oct 2026

LAST: 6,586	CHANGE: 4.50	OPEN: 6,617	HIGH: 6,630	ASK: 0	VOLUME: 748
LAST: 6,586	CHG(%): 0.07	PREV: 6,582	LOW: 6,571	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
23 Oct 26	6,617	6,630	6,571	6,586	748
22 Oct 26	6,599	6,599	6,526	6,582	968
21 Oct 26	6,593	6,593	6,542	6,561	1.5K
20 Oct 26	6,558	6,593	6,529	6,562	344
19 Oct 26	6,656	6,656	6,578	6,582	1.5K
16 Oct 26	6,619	6,631	6,596	6,603	272
15 Oct 26	6,603	6,681	6,603	6,652	1.5K
14 Oct 26	6,692	6,702	6,623	6,702	3.6K
13 Oct 26	6,655	6,689	6,624	6,647	187
12 Oct 26	6,682	6,683	6,603	6,660	1.1K

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:

6,586