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

29 May 2026

LAST: 6,888	CHANGE: 2.00	OPEN: 6,888	HIGH: 6,920	ASK: 0	VOLUME: 8.8K
LAST: 6,888	CHG(%): 0.03	PREV: 6,886	LOW: 6,850	BID: 6,400

Period:

Date	Open	High	Low	Close	Volume
29 May 26	6,888	6,920	6,850	6,888	8.8K
28 May 26	6,893	6,913	6,846	6,886	706
27 May 26	6,868	6,893	6,812	6,878	1.1K
26 May 26	6,856	6,863	6,806	6,835	977
25 May 26	6,858	6,858	6,778	6,810	230
22 May 26	6,858	6,858	6,810	6,810	208
21 May 26	6,841	6,841	6,761	6,798	1.3K
20 May 26	6,812	6,865	6,792	6,819	586
19 May 26	6,821	6,876	6,787	6,791	423
18 May 26	6,835	6,889	6,821	6,836	6.8K

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:

6,888