Dark

EMBE
ISHRS JPMRGN $ EM BND EUR HDGD ETF DIST
stock LSE

Inactive

Aug 2, 2024

67.31EUR+0.418%(+0.28)9,932

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	67.0900	67.3000	66.9500	67.3100	+0.418%	9,932	0.000%
2024-08-01	67.2500	67.2500	66.9800	67.0300	+0.164%	16,849	+0.418%
2024-07-31	66.5700	67.0100	66.5700	66.9200	+0.511%	21,560	+0.583%
2024-07-30	66.6400	66.7500	66.5300	66.5800	-0.045%	6,398	+1.096%
2024-07-29	66.7300	66.7300	66.7000	66.6100	+0.120%	1,460	+1.051%
2024-07-26	66.3000	66.5800	66.2700	66.5300	+0.271%	3,272	+1.172%
2024-07-25	66.4100	66.4100	66.2000	66.3500	-0.105%	151,274	+1.447%
2024-07-24	66.6300	66.6300	66.3800	66.4200	-0.315%	25,694	+1.340%
2024-07-23	66.5700	66.6500	66.3900	66.6300	+0.241%	6,462	+1.021%
2024-07-22	66.4500	66.5500	66.4000	66.4700	+0.393%	982	+1.264%
2024-07-19	66.5400	66.5400	66.2500	66.2100	-0.481%	314,938	+1.661%
2024-07-18	66.6000	66.7300	66.5100	66.5300	-0.701%	12,753	+1.172%
2024-07-17	67.3000	67.3000	66.9500	67.0000	-0.298%	4,264	+0.463%
2024-07-16	67.1500	67.2300	67.1000	67.2000	+0.089%	3,497	+0.164%
2024-07-15	67.2100	67.2400	67.0500	67.1400	+0.705%	44,827	+0.253%
2024-07-10	66.6200	66.7300	66.6000	66.6700	+0.346%	3,052	+0.960%
2024-07-09	66.7200	66.7200	66.5200	66.4400	-0.240%	17,482	+1.309%
2024-07-08	66.4100	66.7200	66.4100	66.6000	-0.075%	7,271	+1.066%
2024-07-05	66.2200	66.6100	66.1800	66.6500	+0.878%	6,902	+0.990%
2024-07-04	66.3000	66.3200	66.0700	66.0700	-0.302%	5,018	+1.877%
2024-07-03	65.7800	66.3300	65.7400	66.2700	+0.929%	27,123	+1.569%
2024-07-02	65.6800	65.7500	65.5000	65.6600	+0.260%	4,206	+2.513%
2024-07-01	65.9500	65.9500	65.4300	65.4900	-0.878%	17,525	+2.779%
2024-06-28	66.2600	66.4300	66.0000	66.0700	-0.392%	1,000	+1.877%
2024-06-27	66.2800	66.4100	66.1500	66.3300	+0.287%	5,161	+1.477%
2024-06-26	66.4400	66.4400	66.1900	66.1400	-0.377%	26,699	+1.769%
2024-06-25	66.5100	66.5100	66.4200	66.3900	-0.090%	12,713	+1.386%
2024-06-24	66.3100	66.5000	66.3100	66.4500	+0.226%	2,453	+1.294%
2024-06-21	66.3000	66.5300	66.2900	66.3000	-0.075%	10,821	+1.523%
2024-06-20	66.4600	66.5400	66.2600	66.3500	-0.360%	38,160	+1.447%
2024-06-19	66.5400	66.6400	66.5200	66.5900	+0.271%	2,102	+1.081%
2024-06-18	66.2200	66.4300	66.1100	66.4100	+0.499%	2,974	+1.355%
2024-06-17	66.2400	66.4300	66.0000	66.0800	-0.452%	2,236	+1.861%
2024-06-14	66.4500	66.7400	66.2800	66.3800	-0.120%	5,838	+1.401%
2024-06-13	66.3500	66.6000	66.3000	66.4600	-0.628%	25,539	+1.279%
2024-06-12	66.2800	66.8900	66.2600	66.8800	+1.027%	30,482	+0.643%
2024-06-11	66.2700	66.2900	66.1500	66.2000	+0.136%	977	+1.677%
2024-06-10	66.1600	66.1900	66.0800	66.1100	-0.076%	1,357	+1.815%
2024-06-07	66.6300	66.6900	65.9900	66.1600	-0.765%	3,529	+1.738%
2024-06-06	66.8700	66.8700	66.6000	66.6700	-0.075%	25,680	+0.960%
2024-06-05	66.4000	66.6900	66.4000	66.7200	+0.482%	781	+0.884%
2024-06-04	66.5500	66.5700	66.3800	66.4000	-0.105%	1,112	+1.370%
2024-06-03	66.5300	66.5700	66.2700	66.4700	+0.408%	2,858	+1.264%
2024-05-31	66.1500	66.2800	65.8500	66.2000	+0.257%	3,313	+1.677%
2024-05-30	65.7700	65.8300	65.7000	66.0300	+0.671%	2,453	+1.939%
2024-05-29	66.0000	66.0000	65.6100	65.5900	-0.832%	60,319	+2.622%
2024-05-28	66.3900	66.3900	66.0600	66.1400	-0.091%	2,904	+1.769%
2024-05-24	66.2100	66.2100	66.0000	66.2000	+0.197%	171,666	+1.677%
2024-05-23	66.5600	66.5700	66.0400	66.0700	-0.676%	1,138	+1.877%
2024-05-22	66.7000	66.7000	66.3900	66.5200	-0.135%	1,146	+1.188%
2024-05-21	66.5000	66.6800	66.5000	66.6100	+0.045%	10,120	+1.051%
2024-05-20	67.0200	67.0200	66.6200	66.5800	+0.075%	3,029	+1.096%
2024-05-17	66.6700	66.7800	66.6200	66.5300	-0.479%	3,511	+1.172%
2024-05-16	66.9100	67.0000	66.8400	66.8500	-0.269%	3,072	+0.688%
2024-05-15	66.6900	66.9900	66.5200	67.0300	+0.842%	12,073	+0.418%
2024-05-14	66.5900	66.5900	66.4800	66.4700	+0.075%	2,024	+1.264%
2024-05-13	66.3700	66.4600	66.3700	66.4200	+0.136%	8,296	+1.340%
2024-05-10	66.4500	66.6300	66.3400	66.3300	-0.166%	664	+1.477%
2024-05-09	66.2400	66.4200	66.2000	66.4400	+0.151%	1,098	+1.309%
2024-05-08	66.6500	66.6500	66.2800	66.3400	-0.525%	2,016	+1.462%
2024-05-07	66.9300	66.9400	66.3300	66.6900	+1.770%	2,188	+0.930%
2024-05-02	65.4600	65.6000	65.3600	65.5300	+0.614%	4,447	+2.716%
2024-05-01	65.3900	65.3900	65.0000	65.1300	-0.214%	1,773	+3.347%
2024-04-30	65.4900	65.6800	65.2600	65.2700	-0.579%	75,992	+3.125%
2024-04-29	64.9900	65.6800	64.9900	65.6500	+0.567%	779	+2.529%
2024-04-26	65.1700	65.3100	65.1700	65.2800	+0.524%	20,840	+3.110%
2024-04-25	65.6400	65.6400	64.8000	64.9400	-0.429%	3,995	+3.650%
2024-04-24	65.6500	65.6500	65.1700	65.2200	-0.791%	3,875	+3.205%
2024-04-23	65.6400	65.7700	65.3900	65.7400	+0.474%	3,760	+2.388%
2024-04-22	65.4100	65.4500	65.3000	65.4300	+0.153%	4,863	+2.873%
2024-04-19	65.3300	65.3300	65.1300	65.3300	+0.138%	919	+3.031%
2024-04-18	65.4900	65.4900	65.2100	65.2400	-0.367%	27,133	+3.173%
2024-04-17	65.0600	65.5400	65.0600	65.4800	+0.715%	51,728	+2.795%
2024-04-16	65.1900	65.1900	64.8600	65.0150	-0.703%	101,166	+3.530%
2024-04-15	66.0400	66.0500	65.4300	65.4750	-1.013%	7,778	+2.803%
2024-04-12	66.0500	66.3700	66.0500	66.1450	+0.076%	39,308	+1.761%
2024-04-11	66.5000	66.5000	66.0800	66.0950	-0.996%	6,084	+1.838%
2024-04-10	67.6000	67.6000	66.7300	66.7600	-0.839%	168,247	+0.824%
2024-04-09	67.1500	67.3000	67.1400	67.3250	+0.500%	11,565	-0.022%
2024-04-08	66.7700	66.9900	66.7100	66.9900	+0.082%	6,321	+0.478%
2024-04-05	66.9000	66.9700	66.7000	66.9350	-0.290%	8,149	+0.560%
2024-04-04	66.8600	67.2100	66.8600	67.1300	+0.615%	21,367	+0.268%
2024-04-03	66.7600	66.7600	66.4500	66.7200	+0.067%	7,362	+0.884%
2024-04-02	67.2500	67.2500	66.4400	66.6750	-0.789%	5,582	+0.952%
2024-03-28	67.3200	67.3200	67.1800	67.2050	-0.022%	8,853	+0.156%
2024-03-27	67.2700	67.2700	67.1000	67.2200	+0.149%	9,332	+0.134%
2024-03-26	67.0000	67.2200	67.0000	67.1200	+0.104%	12,328	+0.283%
2024-03-25	67.2500	67.2500	67.0000	67.0500	-0.238%	907	+0.388%
2024-03-22	67.1300	67.2800	67.0700	67.2100	+0.246%	27,688	+0.149%
2024-03-21	66.8600	67.1600	66.8600	67.0450	+0.857%	62,920	+0.395%
2024-03-20	66.4000	66.5000	66.4000	66.4750	+0.166%	13,002	+1.256%
2024-03-19	66.3900	66.3900	66.0600	66.3650	+0.462%	21,308	+1.424%
2024-03-18	66.2800	66.2800	66.0600	66.0600	-0.166%	2,744	+1.892%
2024-03-15	66.1000	66.2800	66.1000	66.1700	-0.286%	5,958	+1.723%
2024-03-14	66.7400	66.7400	66.3000	66.3600	-0.963%	143,895	+1.432%
2024-03-13	67.0300	67.0300	66.8300	67.0050	+0.247%	207,886	+0.455%
2024-03-12	67.0300	67.1100	66.7800	66.8400	-0.261%	14,655	+0.703%
2024-03-11	67.1600	67.1600	66.9300	67.0150	-0.201%	4,680	+0.440%
2024-03-08	67.1600	67.3000	66.9600	67.1500	+0.149%	42,691	+0.238%
2024-03-07	66.9200	67.0500	66.8100	67.0500	+0.224%	3,733	+0.388%
2024-03-06	66.7100	66.8800	66.6500	66.9000	+0.428%	3,898	+0.613%
2024-03-05	66.5700	66.7000	66.5000	66.6150	+0.226%	2,941	+1.043%
2024-03-04	66.5000	66.5400	66.4100	66.4650	+0.181%	3,576	+1.271%
2024-03-01	66.1400	66.4400	66.1300	66.3450	+0.196%	23,157	+1.455%
2024-02-29	65.9900	66.2300	65.8400	66.2150	+0.432%	3,595	+1.654%
2024-02-28	65.9100	65.9600	65.7700	65.9300	+0.137%	2,109	+2.093%
2024-02-27	65.9500	66.0300	65.8100	65.8400	-0.273%	5,538	+2.233%
2024-02-26	66.0200	66.2600	66.0100	66.0200	-0.121%	2,283	+1.954%
2024-02-23	65.6900	66.1000	65.6100	66.1000	+0.824%	19,235	+1.831%
2024-02-22	65.4700	65.6200	65.4700	65.5600	+0.153%	18,393	+2.669%
2024-02-21	65.2400	65.5400	65.2400	65.4600	+0.023%	3,219	+2.826%
2024-02-20	65.3500	65.4400	65.3100	65.4450	+0.260%	4,150	+2.850%
2024-02-19	65.2900	65.4300	65.2500	65.2750	-0.245%	3,909	+3.118%
2024-02-16	65.6200	65.7300	65.3400	65.4350	-0.160%	5,558	+2.865%
2024-02-15	65.4900	65.6600	65.4700	65.5400	+0.046%	5,991	+2.701%
2024-02-14	65.3900	65.5100	65.3100	65.5100	+0.191%	2,091	+2.748%
2024-02-13	65.9100	66.0900	65.2900	65.3850	-0.842%	6,679	+2.944%
2024-02-12	65.9900	65.9900	65.8000	65.9400	+0.167%	3,299	+2.078%
2024-02-09	66.0000	66.0000	65.8200	65.8300	-0.106%	8,246	+2.248%
2024-02-08	66.0100	66.0500	65.9000	65.9000	-0.159%	38,337	+2.140%
2024-02-07	66.0600	66.1000	65.8900	66.0050	+0.175%	3,811	+1.977%
2024-02-06	65.5900	65.9300	65.5900	65.8900	+0.718%	5,195	+2.155%
2024-02-05	65.8100	65.9100	65.4000	65.4200	-0.849%	3,045	+2.889%
2024-02-02	66.7000	66.7100	65.9800	65.9800	-0.976%	5,307	+2.016%
2024-02-01	66.1600	66.6300	66.1300	66.6300	+0.741%	13,093	+1.021%
2024-01-31	66.1200	66.2600	66.0200	66.1400	+0.410%	7,191	+1.769%
2024-01-30	66.0000	66.0400	65.8700	65.8700	+0.183%	802	+2.186%
2024-01-29	65.7600	65.9000	65.6800	65.7500	+0.129%	4,197	+2.373%
2024-01-26	65.6800	65.7800	65.5700	65.6650	+0.237%	11,036	+2.505%
2024-01-25	65.3000	65.5500	65.2500	65.5100	+0.268%	1,600	+2.748%
2024-01-24	65.5700	65.6600	65.3700	65.3350	+0.199%	2,642	+3.023%
2024-01-23	65.4700	65.7400	65.3000	65.2050	-0.678%	30,814	+3.228%
2024-01-22	65.7300	65.7700	65.6200	65.6500	+0.206%	24,982	+2.529%
2024-01-19	65.6300	65.7900	65.4100	65.5150	-0.251%	6,173	+2.740%
2024-01-18	65.6000	65.8700	65.6000	65.6800	+0.069%	5,946	+2.482%
2024-01-17	65.8600	65.8700	65.5000	65.6350	-0.628%	2,998	+2.552%
2024-01-16	66.3500	66.3500	65.9800	66.0500	-0.557%	51,655	+1.908%
2024-01-15	66.4400	66.4600	66.3000	66.4200	-0.098%	1,069	+1.340%
2024-01-12	66.1900	66.4800	66.1700	66.4850	+0.872%	2,307	+1.241%
2024-01-11	66.2100	66.2100	65.8600	65.9100	-0.197%	2,526	+2.124%
2024-01-10	65.7500	66.0800	65.7400	66.0400	+0.655%	7,232	+1.923%
2024-01-09	65.6300	65.7600	65.5700	65.6100	-0.485%	11,617	+2.591%
2024-01-08	65.9100	65.9300	65.6400	65.9300	-0.295%	6,461	+2.093%
2024-01-05	65.8200	66.2700	65.5900	66.1250	+0.121%	3,068	+1.792%
2024-01-04	66.2900	66.2900	65.9400	66.0450	-0.053%	301	+1.915%
2024-01-03	66.6400	66.6400	66.1000	66.0800	-1.070%	30,978	+1.861%
2024-01-02	67.6100	67.6100	66.7800	66.7950	-0.824%	19,521	+0.771%
2023-12-29	67.3800	67.4500	67.3000	67.3500	-0.259%	4,320	-0.059%
2023-12-28	67.6500	67.7100	67.5000	67.5250	-0.126%	4,996	-0.318%
2023-12-27	67.4900	67.7100	67.4900	67.6100	+0.297%	48,981	-0.444%
2023-12-22	67.2500	67.3200	67.2500	67.4100	+0.230%	59,918	-0.148%
2023-12-20	67.1700	67.3300	67.1700	67.2550	-0.134%	17,962	+0.082%
2023-12-19	67.1500	67.3400	67.1500	67.3450	+0.515%	15,673	-0.052%
2023-12-18	67.1400	67.2700	66.9600	67.0000	-0.261%	15,247	+0.463%
2023-12-15	67.1500	67.2900	67.0000	67.1750	-0.007%	3,592	+0.201%
2023-12-14	66.4000	67.1800	66.4000	67.1800	+1.834%	174,156	+0.194%
2023-12-13	65.9600	65.9800	65.7400	65.9700	+0.687%	5,238	+2.031%
2023-12-12	65.5200	65.9400	65.4450	65.5200	-0.015%	1	+2.732%
2023-12-11	65.7900	65.7900	65.5300	65.5300	0.000%	4,463	+2.716%
2023-12-08	65.9700	65.9700	65.5000	65.5300	-0.795%	1,622	+2.716%
2023-12-07	65.7700	66.0900	65.7700	66.0550	+0.167%	8,346	+1.900%
2023-12-06	65.7500	65.9700	65.6600	65.9450	+1.228%	3,715	+2.070%
2023-12-04	65.3700	65.3800	65.1700	65.1450	-0.268%	2,309	+3.323%
2023-12-01	64.7700	65.3200	64.7300	65.3200	+0.935%	2,691	+3.047%
2023-11-30	64.9700	65.0800	64.7300	64.7150	-0.446%	3,509	+4.010%
2023-11-29	64.9600	65.1600	64.8000	65.0050	+0.939%	8,468	+3.546%
2023-11-28	64.2900	64.4000	64.2300	64.4000	+0.288%	5,987	+4.519%
2023-11-27	64.1300	64.2100	64.0100	64.2150	+0.078%	11,943	+4.820%
2023-11-24	64.0700	64.0700	63.9500	64.1650	+0.273%	125	+4.901%
2023-11-21	63.9500	64.0300	63.9200	63.9900	+0.566%	202,891	+5.188%
2023-11-20	63.5300	63.6100	63.3600	63.6300	+0.276%	92,469	+5.783%
2023-11-17	63.4700	63.5800	63.4700	63.4550	+0.316%	598	+6.075%
2023-11-16	63.0400	63.3400	62.9500	63.2550	-0.134%	2,469	+6.411%
2023-11-15	63.6900	63.6900	63.3100	63.3400	-0.424%	102,178	+6.268%
2023-11-14	62.5800	63.6500	62.5600	63.6100	+1.630%	4,343	+5.817%
2023-11-13	62.8800	62.8800	62.4500	62.5900	-0.596%	9,210	+7.541%
2023-11-09	63.1400	63.1800	62.9500	62.9650	-0.458%	3,662	+6.901%
2023-11-08	63.1400	63.2700	63.0400	63.2550	+0.158%	798	+6.411%
2023-11-07	63.2000	63.2000	63.2000	63.1550	+0.214%	155	+6.579%
2023-11-06	63.0200	63.5100	63.0200	63.0200	-1.005%	2	+6.807%
2023-11-03	62.7700	63.6000	62.7700	63.6600	+1.369%	4,358	+5.734%
2023-11-02	62.2500	63.0100	62.2500	62.8000	+1.388%	6,372	+7.182%
2023-11-01	61.3500	62.0200	61.3500	61.9400	+0.634%	327	+8.670%
2023-10-31	61.6600	61.7700	61.5500	61.5500	+0.277%	30,869	+9.358%
2023-10-30	61.4200	61.4700	61.2900	61.3800	+0.033%	3,154	+9.661%
2023-10-27	61.3800	61.4100	61.2400	61.3600	+0.270%	3,349	+9.697%
2023-10-26	60.9800	61.2400	60.9100	61.1950	-0.008%	56,900	+9.993%
2023-10-25	61.3800	61.4600	61.1900	61.2000	-0.106%	1,210	+9.984%
2023-10-24	61.2000	61.3700	61.2000	61.2650	+0.163%	157,374	+9.867%
2023-10-23	60.5300	61.0000	60.3300	61.1650	+0.691%	4,288	+10.047%
2023-10-20	60.2900	60.7800	60.2900	60.7450	-0.025%	2,717	+10.807%
2023-10-19	60.7600	60.7600	60.5000	60.7600	-0.049%	5,458	+10.780%
2023-10-18	61.2000	61.2000	60.7000	60.7900	-0.646%	7,025	+10.725%
2023-10-17	61.4500	61.4500	61.0600	61.1850	-0.593%	17,680	+10.011%
2023-10-16	61.6500	61.6500	61.3600	61.5500	-0.024%	7,190	+9.358%
2023-10-13	61.6500	61.8600	61.6000	61.5650	-0.065%	6,235	+9.332%
2023-10-12	62.2300	62.2300	61.6800	61.6050	-1.044%	1,924	+9.261%
2023-10-11	61.8400	62.3700	61.8400	62.2550	+0.209%	1,952	+8.120%
2023-10-10	61.7200	62.0600	61.6900	62.1250	+1.016%	39,434	+8.346%
2023-10-09	61.4500	61.5000	61.3300	61.5000	+0.179%	42,459	+9.447%
2023-10-05	61.3500	61.6200	61.3300	61.3900	+0.139%	19,108	+9.643%
2023-10-04	60.9200	61.4800	60.9200	61.3050	+0.008%	6,120	+9.795%
2023-10-03	62.0000	62.0000	61.3000	61.3000	-1.352%	5,409	+9.804%
2023-10-02	62.7700	62.7700	62.1800	62.1400	-0.980%	77,817	+8.320%
2023-09-29	62.9700	63.0800	62.8300	62.7550	+0.633%	3,014	+7.258%
2023-09-28	62.6200	62.6300	62.1400	62.3600	-0.677%	25,020	+7.938%
2023-09-27	63.1300	63.1400	62.9800	62.7850	-0.444%	1,794	+7.207%
2023-09-26	63.1400	63.3700	62.9800	63.0650	-0.316%	9,067	+6.731%
2023-09-25	63.7300	63.7300	63.1800	63.2650	-0.792%	2,791	+6.394%
2023-09-22	63.4600	63.7500	63.4000	63.7700	+0.576%	7,471	+5.551%
2023-09-21	63.9300	63.9300	63.4400	63.4050	-1.407%	3,028	+6.159%
2023-09-20	63.9900	64.2300	63.9900	64.3100	+0.492%	3,370	+4.665%
2023-09-19	64.1800	64.1900	63.9600	63.9950	-0.203%	8,504	+5.180%
2023-09-18	64.1600	64.1700	64.0300	64.1250	-0.093%	778	+4.967%
2023-09-15	64.4000	64.4000	64.1800	64.1850	-0.380%	1,137	+4.869%
2023-09-14	64.8300	64.8300	64.3300	64.4300	-0.240%	2,836	+4.470%
2023-09-13	64.5000	64.6500	64.3700	64.5850	+0.147%	2,031	+4.219%
2023-09-11	64.7300	64.7300	64.5000	64.4900	-0.440%	7,891	+4.373%
2023-09-08	64.8100	64.9600	64.6300	64.7750	+0.551%	564	+3.914%
2023-09-07	64.2300	64.4500	64.2300	64.4200	+0.296%	1,271	+4.486%
2023-09-06	64.3100	64.5000	64.2300	64.2300	-0.557%	2,924	+4.795%
2023-09-05	64.8600	64.8600	64.7300	64.5900	-0.508%	4,369	+4.211%
2023-09-04	64.9600	65.0700	64.9100	64.9200	0.000%	1,020	+3.681%
2023-09-01	65.2400	65.3600	64.9200	64.9200	-0.437%	2,648	+3.681%
2023-08-31	65.1900	65.3200	65.0800	65.2050	-0.008%	846	+3.228%
2023-08-30	65.3500	65.3900	65.1900	65.2100	+0.046%	2,238	+3.220%
2023-08-29	64.7800	64.9300	64.7200	65.1800	+0.874%	7,215	+3.268%
2023-08-25	64.5800	64.8000	64.4700	64.6150	+0.015%	18,729	+4.171%
2023-08-23	64.0700	64.4200	64.0700	64.6050	+1.080%	17,276	+4.187%
2023-08-22	63.7300	64.0600	63.7100	63.9150	+0.290%	4,608	+5.312%
2023-08-21	64.1700	64.1700	63.7000	63.7300	-0.724%	3,719	+5.617%
2023-08-18	64.1400	64.1800	64.0300	64.1950	+0.203%	5,529	+4.852%
2023-08-17	64.3600	64.3600	64.0300	64.0650	-1.058%	2,705	+5.065%
2023-08-16	64.8400	64.8400	64.6900	64.7500	-0.046%	105,814	+3.954%
2023-08-15	65.1500	65.1500	64.7600	64.7800	-0.842%	3,923	+3.906%
2023-08-14	65.7200	65.7200	65.1800	65.3300	-0.639%	1,711	+3.031%
2023-08-11	66.0300	66.0300	65.7000	65.7500	-0.605%	3,771	+2.373%
2023-08-10	66.0100	66.2500	65.9700	66.1500	+0.204%	6,398	+1.754%
2023-08-09	65.9800	66.1000	65.9200	66.0150	+0.137%	1,320	+1.962%
2023-08-08	65.8000	65.9400	65.8000	65.9250	+0.091%	1,118	+2.101%
2023-08-07	66.0900	66.0900	65.7800	65.8650	-0.167%	2,918	+2.194%
2023-08-04	65.1000	65.3400	65.1000	65.9750	+1.103%	887	+2.023%
2023-08-03	65.7100	65.7100	65.1300	65.2550	-0.480%	10,184	+3.149%
2023-08-02	66.0300	66.0300	65.4700	65.5700	-1.071%	2,757	+2.654%
2023-08-01	66.8500	66.9200	66.2700	66.2800	-1.001%	1,322	+1.554%
2023-07-31	66.6600	66.9900	66.6600	66.9500	+0.277%	5,170	+0.538%
2023-07-28	66.2600	66.7500	66.1700	66.7650	+0.444%	1,295	+0.816%
2023-07-27	66.9500	66.9500	66.3400	66.4700	-0.098%	5,670	+1.264%
2023-07-26	66.7400	66.7400	66.3900	66.5350	+0.286%	778	+1.165%
2023-07-25	66.6000	66.6200	66.2500	66.3450	-0.458%	7,859	+1.455%
2023-07-24	66.3500	66.8000	66.3500	66.6500	+0.361%	42,110	+0.990%
2023-07-21	66.1000	66.4100	66.1000	66.4100	+0.416%	3,263	+1.355%
2023-07-20	66.6000	66.6000	66.1800	66.1350	-0.713%	1,067	+1.777%
2023-07-18	66.3800	66.6500	66.3800	66.6100	+0.452%	970	+1.051%
2023-07-17	66.4700	66.5000	66.2900	66.3100	-0.248%	1,054	+1.508%
2023-07-14	66.4000	66.6100	66.4000	66.4750	-0.120%	26,552	+1.256%
2023-07-13	66.2900	66.6100	66.1700	66.5550	+0.354%	14,910	+1.134%
2023-07-12	65.8400	66.3500	65.7200	66.3200	+1.198%	110,885	+1.493%
2023-07-11	65.3000	65.5800	65.3000	65.5350	+0.637%	3,262	+2.708%
2023-07-10	64.9000	65.1800	64.8500	65.1200	+0.192%	2,712	+3.363%
2023-07-07	65.0800	65.0800	64.8600	64.9950	+0.085%	6,300	+3.562%
2023-07-06	65.7000	65.7000	64.9700	64.9400	-1.695%	1,425	+3.650%
2023-07-05	66.3200	66.3200	66.0200	66.0600	-0.354%	2,086	+1.892%
2023-07-04	66.1600	66.3300	66.1500	66.2950	+0.242%	5,520	+1.531%
2023-07-03	66.1350	66.3250	65.9850	66.1350	+0.076%	4	+1.777%
2023-06-30	65.7000	66.0900	65.7000	66.0850	+0.563%	29,468	+1.854%
2023-06-29	65.8200	66.0200	65.6400	65.7150	-0.296%	31,551	+2.427%
2023-06-28	65.9000	66.0500	65.9000	65.9100	0.000%	2,386	+2.124%
2023-06-27	66.0000	66.1800	65.8900	65.9100	-0.212%	3,029	+2.124%
2023-06-26	65.8100	66.0400	65.8100	66.0500	+0.357%	1,662	+1.908%
2023-06-23	65.7800	65.8600	65.7700	65.8150	+0.023%	2,694	+2.272%
2023-06-22	65.8200	65.9200	65.7800	65.8000	+0.244%	7,123	+2.295%
2023-06-21	65.6300	65.7600	65.5900	65.6400	-0.030%	5,642	+2.544%
2023-06-20	65.4600	65.8100	65.4000	65.6600	+0.290%	19,298	+2.513%
2023-06-19	65.6000	65.6200	65.4100	65.4700	-0.335%	6,434	+2.810%
2023-06-16	65.6900	65.8500	65.6900	65.6900	-0.008%	4,520	+2.466%
2023-06-15	65.5800	65.7900	65.4300	65.6950	-0.372%	3,469	+2.458%
2023-06-14	65.8300	65.9600	65.7200	65.9400	+0.213%	2,280	+2.078%
2023-06-13	66.0000	66.0300	65.7200	65.8000	+0.267%	6,849	+2.295%
2023-06-12	65.7300	65.8000	65.6000	65.6250	+0.092%	1,804	+2.568%
2023-06-09	65.4500	65.6500	65.4100	65.5650	+0.130%	1,019	+2.661%
2023-06-08	65.2000	65.3500	65.2000	65.4800	+0.092%	9,491	+2.795%
2023-06-07	65.5100	65.6200	65.5000	65.4200	-0.061%	1,193	+2.889%
2023-06-06	65.3900	65.5200	65.3200	65.4600	+0.122%	44,387	+2.826%
2023-06-05	65.2500	65.4300	65.1700	65.3800	+0.023%	82,233	+2.952%
2023-06-02	65.2000	65.4300	65.1900	65.3650	+0.461%	10,464	+2.976%
2023-06-01	65.0200	65.1400	64.8600	65.0650	+0.239%	38,988	+3.450%
2023-05-31	64.9400	65.1500	64.8200	64.9100	+0.023%	2,770	+3.697%
2023-05-30	64.2500	64.9200	64.2500	64.8950	+0.823%	2,173	+3.721%
2023-05-26	64.3300	64.4800	64.2100	64.3650	-0.116%	18,104	+4.575%
2023-05-25	64.6000	64.6500	64.4200	64.4400	-0.302%	1,624	+4.454%
2023-05-24	64.5500	64.6900	64.5500	64.6350	+0.225%	996	+4.139%
2023-05-23	64.6400	64.6500	64.4100	64.4900	-0.116%	2,552	+4.373%
2023-05-22	64.7000	64.7900	64.4700	64.5650	-0.201%	613	+4.252%
2023-05-19	64.7000	64.8800	64.6700	64.6950	-0.408%	6,012	+4.042%
2023-05-18	65.0800	65.2100	64.9000	64.9600	-0.269%	3,204	+3.618%
2023-05-17	65.2900	65.3000	65.1100	65.1350	-0.046%	920	+3.339%
2023-05-16	65.6400	65.6400	65.1700	65.1650	-0.382%	3,875	+3.292%
2023-05-15	65.5700	65.6000	65.3500	65.4150	-0.630%	2,495	+2.897%
2023-05-12	66.1800	66.1800	65.7500	65.8300	-0.363%	1,550	+2.248%
2023-05-11	65.9700	66.1400	65.9500	66.0700	+0.273%	2,433	+1.877%
2023-05-10	65.4400	66.0100	65.4400	65.8900	+0.457%	3,495	+2.155%
2023-05-09	65.4700	65.7200	65.4700	65.5900	-0.243%	17,792	+2.622%
2023-05-05	65.6900	65.8900	65.6300	65.7500	-0.114%	896	+2.373%
2023-05-04	66.1200	66.1300	65.8100	65.8250	-0.273%	2,197	+2.256%
2023-05-03	66.0000	66.1300	65.9100	66.0050	+0.281%	2,128	+1.977%
2023-05-02	65.8800	65.8800	65.6200	65.8200	-0.461%	2,532	+2.264%
2023-04-28	65.6900	66.1000	65.6500	66.1250	+0.754%	2,721	+1.792%
2023-04-27	65.6900	65.8800	65.5400	65.6300	-0.228%	2,989	+2.560%
2023-04-26	65.7100	65.9300	65.7100	65.7800	-0.030%	1,370	+2.326%
2023-04-25	65.5200	65.8000	65.3700	65.8000	+0.874%	6,094	+2.295%
2023-04-24	65.2900	65.2900	65.1500	65.2300	-0.023%	20,712	+3.189%
2023-04-21	65.3200	65.3700	65.1400	65.2450	-0.061%	20,562	+3.165%
2023-04-20	65.4800	65.4800	65.1800	65.2850	+0.038%	608	+3.102%
2023-04-19	65.5200	65.5400	65.2200	65.2600	-0.647%	1,205	+3.141%
2023-04-18	65.6500	65.7000	65.5600	65.6850	+0.107%	18,355	+2.474%
2023-04-17	66.0200	66.0200	65.6000	65.6150	-0.440%	529	+2.583%
2023-04-14	66.2000	66.2100	65.8700	65.9050	-0.370%	17,053	+2.132%
2023-04-13	66.3200	66.3800	66.1100	66.1500	-0.362%	5,568	+1.754%
2023-04-12	66.3900	66.8800	66.2400	66.3900	+0.015%	9,428	+1.386%
2023-04-11	66.0700	66.5500	66.0700	66.3800	-0.263%	621	+1.401%
2023-04-06	66.7200	66.7500	66.5800	66.5550	-0.045%	2,376	+1.134%
2023-04-05	66.6700	66.7500	66.4500	66.5850	-0.187%	10,951	+1.089%
2023-04-04	66.5200	66.7700	66.5200	66.7100	-0.007%	8,406	+0.899%
2023-04-03	66.3800	66.7600	66.2700	66.7150	+0.520%	1,323	+0.892%
2023-03-31	65.9000	66.3000	65.8200	66.3700	+0.683%	2,501	+1.416%
2023-03-30	65.9700	66.0200	65.8500	65.9200	+0.472%	8,586	+2.109%
2023-03-29	65.6000	65.6000	65.4300	65.6100	+0.160%	373	+2.591%
2023-03-28	65.7100	65.7100	65.4100	65.5050	-0.282%	4,014	+2.756%
2023-03-27	65.8000	65.8100	65.5500	65.6900	-0.228%	1,014	+2.466%
2023-03-24	66.0500	66.1400	65.8700	65.8400	-0.348%	151,285	+2.233%
2023-03-23	65.8100	66.0900	65.8100	66.0700	+0.994%	2,738	+1.877%
2023-03-22	65.3500	65.4500	65.2000	65.4200	+0.023%	10,129	+2.889%
2023-03-21	65.0000	65.5100	65.0000	65.4050	+0.608%	4,742	+2.913%
2023-03-20	64.6800	65.1600	64.5300	65.0100	-0.276%	105,824	+3.538%
2023-03-17	65.1700	65.4300	65.0300	65.1900	-0.161%	106,432	+3.252%
2023-03-16	65.1800	65.5500	65.1800	65.2950	-0.503%	58,670	+3.086%
2023-03-15	65.3300	65.7400	65.3300	65.6250	-0.357%	61,070	+2.568%
2023-03-14	65.7500	66.0800	65.5100	65.8600	-0.348%	14,379	+2.202%
2023-03-13	66.1300	66.2700	65.8200	66.0900	+0.281%	3,406	+1.846%
2023-03-10	65.6900	66.0000	65.2800	65.9050	+0.664%	1,692	+2.132%
2023-03-09	65.4300	65.6200	65.1400	65.4700	-0.229%	1,579	+2.810%
2023-03-08	65.4800	65.8600	65.4700	65.6200	-0.213%	24,651	+2.575%
2023-03-07	65.9900	66.1700	65.5000	65.7600	-0.507%	3,708	+2.357%
2023-03-06	66.3000	66.3000	66.0300	66.0950	+0.632%	25,496	+1.838%
2023-03-03	65.0900	65.6900	65.0900	65.6800	+1.023%	1,097	+2.482%
2023-03-02	65.3000	65.3500	64.9700	65.0150	-0.809%	2,696	+3.530%
2023-03-01	65.9200	65.9700	65.6000	65.5450	-0.463%	41,175	+2.693%
2023-02-28	65.8100	65.9900	65.7500	65.8500	-0.159%	31,793	+2.217%
2023-02-27	66.0400	66.2200	65.9900	65.9550	+0.258%	2,026	+2.054%
2023-02-24	66.2800	66.2800	65.6100	65.7850	-0.091%	9,026	+2.318%
2023-02-23	65.1800	65.8800	65.1800	65.8450	+0.657%	18,059	+2.225%
2023-02-22	64.9700	65.5000	64.9200	65.4150	+0.207%	2,804	+2.897%
2023-02-21	65.8200	65.8900	65.1900	65.2800	-0.956%	7,595	+3.110%
2023-02-20	65.8800	66.0000	65.8500	65.9100	+0.243%	4,910	+2.124%
2023-02-17	65.9900	66.0000	65.7100	65.7500	-0.845%	3,303	+2.373%
2023-02-16	66.3700	66.6000	66.1000	66.3100	-0.555%	5,531	+1.508%
2023-02-15	66.8700	66.9800	66.7000	66.6800	-0.060%	3,454	+0.945%
2023-02-14	67.0800	67.3200	66.8000	66.7200	-0.172%	17,258	+0.884%
2023-02-13	66.6700	66.8800	66.6600	66.8350	+0.391%	1,568	+0.711%
2023-02-10	67.2300	67.2300	66.6200	66.5750	-1.531%	2,500	+1.104%
2023-02-09	67.8800	68.0400	67.8200	67.6100	0.000%	2,004	-0.444%
2023-02-08	67.7800	67.9000	67.4700	67.6100	-0.148%	27,743	-0.444%
2023-02-07	67.8300	67.8700	67.5700	67.7100	-0.383%	8,873	-0.591%
2023-02-06	68.6900	68.6900	67.9700	67.9700	-1.400%	12,123	-0.971%
2023-02-03	69.3200	69.5500	68.5000	68.9350	-1.034%	43,798	-2.357%
2023-02-02	69.4500	69.6700	69.2000	69.6550	+1.760%	9,862	-3.367%
2023-02-01	68.0000	68.4700	68.0000	68.4500	+0.728%	14,389	-1.665%
2023-01-31	67.9400	68.2200	67.6800	67.9550	-0.242%	2,601	-0.949%
2023-01-30	68.7300	68.7300	68.1900	68.1200	-0.685%	6,967	-1.189%

.dark-mode .K2rJ37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2rJ37{ color: #333333; background-color: white; border: 2px solid #333333; }EMBEISHRS JPMRGN $ EM BND EUR HDGD ETF DISTstock LSE

EMBE
ISHRS JPMRGN $ EM BND EUR HDGD ETF DIST
stock LSE