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

24 Apr 2026

LAST: 6,863	CHANGE: 21.00	OPEN: 6,886	HIGH: 6,886	ASK: 0	VOLUME: 772
LAST: 6,863	CHG(%): 0.31	PREV: 6,884	LOW: 6,848	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
24 Apr 26	6,886	6,886	6,848	6,863	772
23 Apr 26	6,879	6,916	6,842	6,884	275
22 Apr 26	6,886	6,915	6,857	6,878	1.1K
21 Apr 26	6,905	6,921	6,864	6,878	3.0K
20 Apr 26	6,932	6,932	6,861	6,874	5.4K
17 Apr 26	6,804	6,897	6,804	6,895	1.3K
16 Apr 26	6,836	6,879	6,813	6,827	486
15 Apr 26	6,932	6,934	6,850	6,871	1.4K
14 Apr 26	6,910	6,910	6,846	6,888	1.5K
13 Apr 26	6,863	6,918	6,843	6,883	1.8K

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:

6,863