Dark

EMCA
ISH JPM $EM CORP BND ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

6.10USD+0.164%(+0.01)159,278

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.0700	6.1100	6.0700	6.1000	+0.164%	159,278	0.000%
2024-08-01	6.0700	6.0900	6.0600	6.0900	+0.495%	156,509	+0.164%
2024-07-31	6.0600	6.0700	6.0500	6.0600	+0.331%	226,787	+0.660%
2024-07-30	6.0800	6.0800	6.0400	6.0400	-0.165%	334,231	+0.993%
2024-07-29	6.0500	6.0500	6.0400	6.0500	+0.332%	207,515	+0.826%
2024-07-26	6.0400	6.0400	6.0200	6.0300	-0.166%	193,641	+1.161%
2024-07-25	6.0400	6.0400	6.0200	6.0400	0.000%	147,657	+0.993%
2024-07-24	6.0700	6.0700	6.0100	6.0400	+0.332%	289,758	+0.993%
2024-07-23	6.0700	6.0700	6.0200	6.0200	0.000%	198,269	+1.329%
2024-07-22	6.0200	6.0400	6.0100	6.0200	-0.166%	345,288	+1.329%
2024-07-19	6.0200	6.0300	6.0100	6.0300	-0.166%	148,689	+1.161%
2024-07-18	6.0300	6.0400	6.0300	6.0400	0.000%	252,582	+0.993%
2024-07-17	6.0400	6.0500	6.0200	6.0400	0.000%	419,722	+0.993%
2024-07-16	6.0200	6.0400	6.0200	6.0400	0.000%	178,627	+0.993%
2024-07-15	6.0400	6.0400	6.0300	6.0400	+0.835%	184,628	+0.993%
2024-07-10	6.0000	6.0100	5.9900	5.9900	-0.167%	576,888	+1.836%
2024-07-09	6.0000	6.0000	5.9900	6.0000	0.000%	172,003	+1.667%
2024-07-08	5.9900	6.0000	5.9900	6.0000	+0.167%	48,608	+1.667%
2024-07-05	5.9800	6.0000	5.9800	5.9900	+0.167%	318,855	+1.836%
2024-07-04	6.0300	6.0300	5.9600	5.9800	-0.167%	34,181	+2.007%
2024-07-03	5.9600	5.9900	5.9500	5.9900	+0.503%	485,371	+1.836%
2024-07-02	5.9800	5.9800	5.9400	5.9600	+0.168%	273,091	+2.349%
2024-07-01	5.9700	5.9700	5.9300	5.9500	-0.335%	425,059	+2.521%
2024-06-28	6.0100	6.0100	5.9600	5.9700	0.000%	1,083,591	+2.178%
2024-06-27	5.9500	5.9800	5.9500	5.9700	+0.336%	437,733	+2.178%
2024-06-26	5.9800	5.9800	5.9500	5.9500	-0.668%	1,714,794	+2.521%
2024-06-25	5.9700	5.9900	5.9700	5.9900	+0.167%	180,131	+1.836%
2024-06-24	5.9700	5.9800	5.9600	5.9800	+0.168%	3,150,471	+2.007%
2024-06-21	5.9800	5.9800	5.9500	5.9700	0.000%	128,873	+2.178%
2024-06-20	5.9800	5.9900	5.9600	5.9700	-0.167%	245,061	+2.178%
2024-06-19	5.9400	5.9900	5.9400	5.9800	0.000%	50,394	+2.007%
2024-06-18	5.9600	5.9800	5.9500	5.9800	+0.336%	348,029	+2.007%
2024-06-17	5.9700	5.9700	5.9500	5.9600	-0.168%	107,935	+2.349%
2024-06-14	6.0100	6.0100	5.9500	5.9700	-0.167%	167,806	+2.178%
2024-06-13	5.9300	5.9800	5.9300	5.9800	0.000%	213,444	+2.007%
2024-06-12	5.9400	5.9800	5.9200	5.9800	+0.673%	390,451	+2.007%
2024-06-11	5.9300	5.9400	5.9300	5.9400	+0.169%	333,270	+2.694%
2024-06-10	5.9000	5.9400	5.9000	5.9300	-0.168%	95,515	+2.867%
2024-06-07	5.9600	5.9600	5.9300	5.9400	-0.336%	274,145	+2.694%
2024-06-06	5.9400	5.9700	5.9400	5.9600	0.000%	292,923	+2.349%
2024-06-05	5.9500	5.9600	5.9400	5.9600	+0.168%	336,186	+2.349%
2024-06-04	5.9500	5.9600	5.9300	5.9500	0.000%	183,997	+2.521%
2024-06-03	5.9700	5.9700	5.9300	5.9500	+0.507%	772,205	+2.521%
2024-05-31	5.9100	5.9300	5.9000	5.9200	+0.169%	80,458	+3.041%
2024-05-30	5.9200	5.9200	5.8900	5.9100	0.000%	152,251	+3.215%
2024-05-29	5.9100	5.9100	5.8900	5.9100	-0.169%	175,323	+3.215%
2024-05-28	5.9100	5.9400	5.9100	5.9200	0.000%	189,177	+3.041%
2024-05-24	5.8800	5.9200	5.8800	5.9200	+0.169%	368,786	+3.041%
2024-05-23	5.9300	5.9400	5.9000	5.9100	-0.337%	129,885	+3.215%
2024-05-22	5.9700	5.9700	5.9100	5.9300	+0.169%	311,878	+2.867%
2024-05-21	5.9600	5.9600	5.9100	5.9200	0.000%	846,256	+3.041%
2024-05-20	5.9100	5.9300	5.9100	5.9200	0.000%	129,055	+3.041%
2024-05-17	5.9600	5.9600	5.9100	5.9200	-0.169%	849,652	+3.041%
2024-05-16	5.9700	5.9700	5.9200	5.9300	0.000%	991,312	+2.867%
2024-05-15	5.8900	5.9300	5.8900	5.9300	+0.508%	397,377	+2.867%
2024-05-14	5.9100	5.9100	5.8800	5.9000	+0.170%	400,790	+3.390%
2024-05-13	5.9000	5.9000	5.8900	5.8900	+0.170%	420,761	+3.565%
2024-05-10	5.8900	5.9000	5.8800	5.8800	-0.170%	5,536,035	+3.741%
2024-05-09	5.8900	5.8900	5.8700	5.8900	0.000%	42,717	+3.565%
2024-05-08	5.8800	5.8900	5.8700	5.8900	0.000%	127,378	+3.565%
2024-05-07	5.8900	5.9200	5.8700	5.8900	+0.856%	313,779	+3.565%
2024-05-02	5.8100	5.8500	5.8100	5.8400	+0.516%	34,904	+4.452%
2024-05-01	5.8100	5.8300	5.8000	5.8100	-0.343%	41,983	+4.991%
2024-04-30	5.8400	5.8400	5.8100	5.8300	0.000%	377,364	+4.631%
2024-04-29	5.8700	5.8700	5.8300	5.8300	0.000%	2,071,438	+4.631%
2024-04-26	5.8300	5.8400	5.8200	5.8300	+0.344%	2,105,620	+4.631%
2024-04-25	5.8300	5.8300	5.8000	5.8100	0.000%	50,751	+4.991%
2024-04-24	5.8400	5.8400	5.8100	5.8100	-0.684%	181,467	+4.991%
2024-04-23	5.8200	5.8500	5.8200	5.8500	+0.515%	302,800	+4.274%
2024-04-22	5.8100	5.8300	5.8100	5.8200	+0.172%	161,386	+4.811%
2024-04-19	5.8500	5.8500	5.8100	5.8100	-0.172%	327,403	+4.991%
2024-04-18	5.8300	5.8400	5.8200	5.8200	0.000%	571,673	+4.811%
2024-04-17	5.8100	5.8300	5.7900	5.8200	+0.241%	4,024,897	+4.811%
2024-04-16	5.8370	5.8370	5.8010	5.8060	-0.531%	770,370	+5.064%
2024-04-15	5.8330	5.8430	5.8120	5.8370	-0.103%	2,322,950	+4.506%
2024-04-12	5.8280	5.8570	5.8280	5.8430	+0.103%	152,400	+4.398%
2024-04-11	5.8410	5.8560	5.8300	5.8370	-0.409%	63,863	+4.506%
2024-04-10	5.8870	5.9000	5.8180	5.8610	-0.526%	245,328	+4.078%
2024-04-09	5.8810	5.8960	5.8800	5.8920	+0.136%	291,969	+3.530%
2024-04-08	5.8600	5.8840	5.8590	5.8840	+0.068%	755,873	+3.671%
2024-04-05	5.8780	5.8870	5.8660	5.8800	-0.238%	581,821	+3.741%
2024-04-04	5.8820	5.8940	5.8750	5.8940	+0.323%	90,340	+3.495%
2024-04-03	5.8810	5.8810	5.8670	5.8750	+0.085%	408,379	+3.830%
2024-04-02	5.9290	5.9290	5.8590	5.8700	-0.610%	409,867	+3.918%
2024-03-28	5.9100	5.9100	5.8880	5.9060	+0.170%	99,530	+3.285%
2024-03-27	5.8840	5.9010	5.8830	5.8960	+0.170%	86,489	+3.460%
2024-03-26	5.8800	5.8910	5.8770	5.8860	0.000%	356,371	+3.636%
2024-03-25	5.8970	5.8970	5.8770	5.8860	+0.085%	626,974	+3.636%
2024-03-22	5.8910	5.8960	5.8780	5.8810	-0.187%	244,921	+3.724%
2024-03-21	5.8800	5.8990	5.8760	5.8920	+0.136%	164,961	+3.530%
2024-03-20	5.8650	5.8840	5.8610	5.8840	+0.401%	12,848	+3.671%
2024-03-19	5.8400	5.8670	5.8400	5.8605	+0.043%	62,842	+4.087%
2024-03-18	5.8800	5.8800	5.8340	5.8580	+0.154%	58,052	+4.131%
2024-03-15	5.8870	5.8870	5.8470	5.8490	-0.154%	261,275	+4.291%
2024-03-14	5.8820	5.8830	5.8520	5.8580	-0.136%	459,322	+4.131%
2024-03-13	5.8950	5.8950	5.8600	5.8660	-0.170%	1,348,725	+3.989%
2024-03-12	5.8830	5.8900	5.8600	5.8760	+0.085%	256,404	+3.812%
2024-03-11	5.8760	5.9040	5.8640	5.8710	-0.153%	125,797	+3.901%
2024-03-08	5.8720	5.9060	5.8680	5.8800	+0.068%	185,978	+3.741%
2024-03-07	5.8650	5.8760	5.8530	5.8760	+0.153%	103,492	+3.812%
2024-03-06	5.8580	5.8670	5.8400	5.8670	+0.034%	97,128	+3.971%
2024-03-05	5.8780	5.8780	5.8360	5.8650	+0.154%	254,632	+4.007%
2024-03-04	5.8780	5.8780	5.8320	5.8560	-0.068%	345,983	+4.167%
2024-03-01	5.8290	5.8610	5.8250	5.8600	+0.446%	542,171	+4.096%
2024-02-29	5.8110	5.8340	5.8110	5.8340	+0.086%	171,599	+4.559%
2024-02-28	5.8150	5.8310	5.8140	5.8290	+0.017%	254,664	+4.649%
2024-02-27	5.8240	5.8310	5.8190	5.8280	+0.172%	58,062	+4.667%
2024-02-26	5.8210	5.8400	5.8180	5.8180	-0.223%	261,516	+4.847%
2024-02-23	5.8000	5.8340	5.8000	5.8310	+0.051%	474,570	+4.613%
2024-02-22	5.8320	5.8330	5.8090	5.8280	+0.137%	181,719	+4.667%
2024-02-21	5.8280	5.8300	5.8100	5.8200	-0.052%	219,121	+4.811%
2024-02-20	5.8030	5.8240	5.8030	5.8230	+0.293%	108,623	+4.757%
2024-02-19	5.7990	5.8060	5.7900	5.8060	-0.103%	55,975	+5.064%
2024-02-16	5.8100	5.8240	5.7930	5.8120	+0.138%	152,307	+4.955%
2024-02-15	5.8040	5.8210	5.8040	5.8040	0.000%	486,089	+5.100%
2024-02-14	5.7860	5.8040	5.7840	5.8040	+0.415%	35,147	+5.100%
2024-02-13	5.8260	5.8260	5.7690	5.7800	-0.738%	248,003	+5.536%
2024-02-12	5.8060	5.8230	5.8040	5.8230	+0.103%	108,559	+4.757%
2024-02-09	5.8170	5.8210	5.8010	5.8170	+0.310%	536,309	+4.865%
2024-02-08	5.8070	5.8220	5.7990	5.7990	-0.138%	570,548	+5.191%
2024-02-07	5.8080	5.8290	5.8070	5.8070	+0.052%	197,657	+5.046%
2024-02-06	5.8360	5.8360	5.7950	5.8040	+0.017%	614,158	+5.100%
2024-02-05	5.8090	5.8140	5.7930	5.8030	+0.069%	136,248	+5.118%
2024-02-02	5.8370	5.8470	5.7900	5.7990	-0.804%	1,226,287	+5.191%
2024-02-01	5.8270	5.8500	5.8110	5.8460	+0.240%	742,067	+4.345%
2024-01-31	5.8020	5.8320	5.8020	5.8320	+0.413%	129,699	+4.595%
2024-01-30	5.8020	5.8290	5.7900	5.8080	+0.138%	286,658	+5.028%
2024-01-29	5.7860	5.8000	5.7840	5.8000	+0.069%	304,711	+5.172%
2024-01-26	5.7930	5.7960	5.7740	5.7960	+0.225%	128,458	+5.245%
2024-01-25	5.7750	5.7840	5.7610	5.7830	-0.052%	276,502	+5.482%
2024-01-24	5.8080	5.8080	5.7710	5.7860	+0.138%	493,539	+5.427%
2024-01-23	5.7900	5.7900	5.7640	5.7780	+0.173%	54,015	+5.573%
2024-01-22	5.7660	5.7860	5.7620	5.7680	+0.174%	214,942	+5.756%
2024-01-19	5.7670	5.7820	5.7540	5.7580	-0.243%	149,674	+5.940%
2024-01-18	5.7940	5.7940	5.7690	5.7720	+0.313%	339,959	+5.683%
2024-01-17	5.7540	5.7760	5.7510	5.7540	-0.553%	89,727	+6.013%
2024-01-16	5.7990	5.8010	5.7830	5.7860	-0.310%	429,566	+5.427%
2024-01-15	5.8090	5.8090	5.7850	5.8040	+0.207%	67,628	+5.100%
2024-01-12	5.7990	5.8140	5.7820	5.7920	+0.225%	656,761	+5.318%
2024-01-11	5.7860	5.7930	5.7620	5.7790	-0.035%	294,381	+5.555%
2024-01-10	5.7540	5.7820	5.7540	5.7810	+0.191%	190,010	+5.518%
2024-01-09	5.7550	5.7700	5.7450	5.7700	-0.173%	130,281	+5.719%
2024-01-08	5.7640	5.7800	5.7470	5.7800	-0.035%	190,725	+5.536%
2024-01-05	5.7500	5.7850	5.7470	5.7820	+0.121%	336,876	+5.500%
2024-01-04	5.7890	5.7890	5.7550	5.7750	-0.069%	375,758	+5.628%
2024-01-03	5.7650	5.7790	5.7550	5.7790	-0.190%	15,767	+5.555%
2024-01-02	5.7780	5.7920	5.7750	5.7900	-0.121%	188,579	+5.354%
2023-12-29	5.8050	5.8070	5.7930	5.7970	-0.292%	30,297	+5.227%
2023-12-28	5.8010	5.8150	5.7960	5.8140	+0.121%	644,564	+4.919%
2023-12-27	5.7430	5.8070	5.7430	5.8070	+0.363%	1,281,685	+5.046%
2023-12-22	5.7730	5.7890	5.7730	5.7860	-0.017%	16,000	+5.427%
2023-12-21	5.7770	5.7940	5.7690	5.7870	+0.121%	675,984	+5.409%
2023-12-20	5.8010	5.8010	5.7590	5.7800	+0.017%	410,755	+5.536%
2023-12-19	5.7640	5.7790	5.7600	5.7790	+0.278%	624,640	+5.555%
2023-12-18	5.7560	5.7720	5.7440	5.7630	+0.313%	605,113	+5.848%
2023-12-15	5.7540	5.7660	5.7340	5.7450	-0.156%	487,008	+6.179%
2023-12-14	5.7620	5.7630	5.7140	5.7540	+1.196%	622,414	+6.013%
2023-12-13	5.6730	5.6860	5.6600	5.6860	+0.229%	318,432	+7.281%
2023-12-12	5.6780	5.6780	5.6500	5.6730	+0.088%	523,961	+7.527%
2023-12-11	5.6900	5.6900	5.6500	5.6680	0.000%	120,245	+7.622%
2023-12-08	5.6810	5.6810	5.6510	5.6680	-0.211%	80,423	+7.622%
2023-12-07	5.6890	5.6890	5.6540	5.6800	+0.123%	193,173	+7.394%
2023-12-06	5.6680	5.6770	5.6480	5.6730	+0.301%	166,360	+7.527%
2023-12-05	5.6610	5.6710	5.6430	5.6560	+0.177%	52,681	+7.850%
2023-12-04	5.6410	5.6490	5.6250	5.6460	+0.320%	520,160	+8.041%
2023-12-01	5.6310	5.6400	5.6110	5.6280	-0.018%	284,322	+8.387%
2023-11-30	5.6420	5.6420	5.6080	5.6290	+0.089%	98,106	+8.367%
2023-11-29	5.6490	5.6490	5.6090	5.6240	+0.716%	230,801	+8.464%
2023-11-28	5.5860	5.6040	5.5740	5.5840	0.000%	374,914	+9.241%
2023-11-27	5.5590	5.5860	5.5590	5.5840	+0.072%	174,873	+9.241%
2023-11-24	5.5620	5.5810	5.5600	5.5800	-0.036%	242,409	+9.319%
2023-11-23	5.5870	5.5910	5.5730	5.5820	+0.144%	46,609	+9.280%
2023-11-22	5.5570	5.5830	5.5570	5.5740	+0.216%	211,902	+9.437%
2023-11-21	5.5610	5.5760	5.5540	5.5620	+0.216%	179,197	+9.673%
2023-11-20	5.5640	5.5640	5.5430	5.5500	+0.072%	152,559	+9.910%
2023-11-17	5.5400	5.5580	5.5340	5.5460	+0.181%	289,313	+9.989%
2023-11-16	5.5130	5.5440	5.5130	5.5360	+0.090%	38,053	+10.188%
2023-11-15	5.5230	5.5430	5.5150	5.5310	-0.144%	150,494	+10.287%
2023-11-14	5.4910	5.5410	5.4750	5.5390	+1.095%	122,360	+10.128%
2023-11-13	5.4860	5.4880	5.4610	5.4790	+0.219%	3,261,478	+11.334%
2023-11-10	5.4780	5.4880	5.4650	5.4670	-0.510%	299,370	+11.579%
2023-11-09	5.4810	5.4950	5.4810	5.4950	+0.191%	297,680	+11.010%
2023-11-08	5.4720	5.4900	5.4720	5.4845	+0.164%	122,591	+11.223%
2023-11-07	5.4740	5.4790	5.4570	5.4755	+0.110%	668,418	+11.405%
2023-11-06	5.4870	5.4900	5.4630	5.4695	+0.009%	72,426	+11.528%
2023-11-03	5.4450	5.5030	5.4450	5.4690	+0.321%	104,657	+11.538%
2023-11-02	5.4280	5.4680	5.4280	5.4515	+0.748%	107,749	+11.896%
2023-11-01	5.3800	5.4240	5.3800	5.4110	+0.464%	305,680	+12.733%
2023-10-31	5.4000	5.4040	5.3850	5.3860	-0.167%	88,527	+13.257%
2023-10-30	5.3960	5.4090	5.3860	5.3950	-0.167%	42,660	+13.068%
2023-10-27	5.3990	5.4130	5.3920	5.4040	+0.241%	143,675	+12.879%
2023-10-26	5.3460	5.4010	5.3460	5.3910	-0.028%	133,274	+13.152%
2023-10-25	5.4100	5.4100	5.3860	5.3925	-0.111%	101,687	+13.120%
2023-10-24	5.4100	5.4120	5.3930	5.3985	+0.269%	37,466	+12.994%
2023-10-23	5.3600	5.4000	5.3540	5.3840	+0.093%	50,133	+13.299%
2023-10-20	5.3530	5.3890	5.3530	5.3790	-0.204%	40,278	+13.404%
2023-10-19	5.4020	5.4020	5.3670	5.3900	+0.019%	112,472	+13.173%
2023-10-18	5.4090	5.4110	5.3730	5.3890	-0.259%	133,438	+13.194%
2023-10-17	5.4190	5.4310	5.3910	5.4030	-0.369%	182,385	+12.900%
2023-10-16	5.4220	5.4380	5.4200	5.4230	-0.248%	260,960	+12.484%
2023-10-13	5.4250	5.4560	5.4030	5.4365	+0.046%	231,215	+12.205%
2023-10-12	5.4470	5.4500	5.4270	5.4340	-0.385%	466,857	+12.256%
2023-10-11	5.4470	5.4570	5.4390	5.4550	+0.220%	106,365	+11.824%
2023-10-10	5.4300	5.4440	5.4190	5.4430	+0.360%	106,223	+12.071%
2023-10-09	5.4140	5.4290	5.4070	5.4235	+0.046%	43,462	+12.473%
2023-10-06	5.4160	5.4290	5.3930	5.4210	-0.101%	49,593	+12.525%
2023-10-05	5.4270	5.4390	5.4190	5.4265	+0.046%	62,767	+12.411%
2023-10-04	5.3920	5.4300	5.3920	5.4240	+0.018%	247,554	+12.463%
2023-10-03	5.4500	5.4510	5.4170	5.4230	-0.641%	59,921	+12.484%
2023-10-02	5.4590	5.4690	5.4520	5.4580	-0.356%	413,854	+11.763%
2023-09-29	5.4760	5.4910	5.4730	5.4775	+0.348%	51,236	+11.365%
2023-09-28	5.4670	5.4670	5.4450	5.4585	-0.110%	236,561	+11.752%
2023-09-27	5.4760	5.4990	5.4630	5.4645	-0.374%	198,107	+11.630%
2023-09-26	5.5100	5.5100	5.4720	5.4850	-0.309%	37,659	+11.212%
2023-09-25	5.5160	5.5160	5.4820	5.5020	-0.009%	78,959	+10.869%
2023-09-22	5.4850	5.5070	5.4730	5.5025	+0.337%	322,585	+10.859%
2023-09-21	5.4920	5.5000	5.4810	5.4840	-0.670%	124,281	+11.233%
2023-09-20	5.5090	5.5320	5.5090	5.5210	+0.218%	161,343	+10.487%
2023-09-19	5.5110	5.5260	5.5050	5.5090	-0.018%	93,542	+10.728%
2023-09-18	5.5060	5.5220	5.5060	5.5100	+0.027%	70,872	+10.708%
2023-09-15	5.5420	5.5420	5.5090	5.5085	-0.326%	175,224	+10.738%
2023-09-14	5.5180	5.5360	5.5040	5.5265	+0.109%	108,078	+10.377%
2023-09-13	5.5060	5.5280	5.5050	5.5205	+0.373%	378,682	+10.497%
2023-09-12	5.5080	5.5220	5.5000	5.5000	-0.371%	147,384	+10.909%
2023-09-11	5.5330	5.5330	5.5120	5.5205	-0.199%	148,673	+10.497%
2023-09-08	5.5380	5.5420	5.5180	5.5315	+0.199%	69,786	+10.278%
2023-09-07	5.5100	5.5210	5.5000	5.5205	+0.082%	206,480	+10.497%
2023-09-06	5.5000	5.5160	5.5000	5.5160	+0.236%	189,946	+10.587%
2023-09-05	5.5130	5.5310	5.5030	5.5030	-0.434%	142,731	+10.849%
2023-09-04	5.5200	5.5390	5.5190	5.5270	+0.109%	267,013	+10.367%
2023-09-01	5.5240	5.5470	5.5120	5.5210	-0.100%	400,111	+10.487%
2023-08-31	5.5360	5.5380	5.5200	5.5265	-0.226%	188,240	+10.377%
2023-08-30	5.5300	5.5390	5.5100	5.5390	+0.190%	179,108	+10.128%
2023-08-29	5.5390	5.5390	5.4900	5.5285	+0.683%	599,191	+10.337%
2023-08-25	5.4900	5.5040	5.4800	5.4910	-0.218%	229,150	+11.091%
2023-08-23	5.4920	5.5070	5.4800	5.5030	+0.898%	894,552	+10.849%
2023-08-22	5.4830	5.4840	5.4540	5.4540	-0.329%	230,188	+11.845%
2023-08-21	5.4740	5.4880	5.4620	5.4720	-0.419%	107,789	+11.477%
2023-08-18	5.4850	5.5000	5.4670	5.4950	-0.109%	241,097	+11.010%
2023-08-17	5.5060	5.5280	5.4840	5.5010	-0.326%	112,713	+10.889%
2023-08-15	5.5160	5.5270	5.5120	5.5190	-0.109%	271,991	+10.527%
2023-08-14	5.5610	5.5610	5.5200	5.5250	-0.379%	59,963	+10.407%
2023-08-11	5.5700	5.5700	5.5370	5.5460	-0.341%	150,913	+9.989%
2023-08-10	5.5710	5.5780	5.5570	5.5650	+0.252%	1,117,419	+9.614%
2023-08-09	5.5460	5.5680	5.5460	5.5510	-0.216%	1,412,147	+9.890%
2023-08-08	5.5650	5.5660	5.5520	5.5630	+0.171%	107,466	+9.653%
2023-08-07	5.5840	5.5840	5.5490	5.5535	-0.198%	147,395	+9.841%
2023-08-04	5.5340	5.5570	5.5200	5.5645	+0.606%	1,088,496	+9.624%
2023-08-03	5.5380	5.5400	5.5150	5.5310	+0.009%	163,027	+10.287%
2023-08-02	5.5580	5.5600	5.5210	5.5305	-0.763%	46,607	+10.297%
2023-08-01	5.5840	5.5840	5.5640	5.5730	+0.009%	182,107	+9.456%
2023-07-31	5.5730	5.5880	5.5650	5.5725	+0.072%	420,078	+9.466%
2023-07-28	5.5480	5.5700	5.5480	5.5685	+0.306%	236,953	+9.545%
2023-07-27	5.5730	5.5760	5.5470	5.5515	-0.153%	103,099	+9.880%
2023-07-26	5.5710	5.5710	5.5580	5.5600	-0.036%	266,998	+9.712%
2023-07-25	5.5640	5.5740	5.5550	5.5620	-0.233%	181,246	+9.673%
2023-07-24	5.5570	5.5890	5.5570	5.5750	+0.315%	131,558	+9.417%
2023-07-21	5.5460	5.5660	5.5460	5.5575	+0.171%	122,952	+9.762%
2023-07-20	5.5670	5.5720	5.5530	5.5480	-0.234%	41,187	+9.950%
2023-07-19	5.5850	5.5910	5.5610	5.5610	-0.197%	813,283	+9.693%
2023-07-18	5.5820	5.5820	5.5490	5.5720	+0.315%	198,145	+9.476%
2023-07-17	5.6490	5.6490	5.5450	5.5545	-0.063%	208,629	+9.821%
2023-07-14	5.5930	5.5930	5.5430	5.5580	-0.126%	177,187	+9.752%
2023-07-13	5.5450	5.5650	5.5440	5.5650	+0.288%	397,411	+9.614%
2023-07-12	5.5260	5.5490	5.5070	5.5490	+0.845%	421,940	+9.930%
2023-07-11	5.5180	5.5180	5.4970	5.5025	+0.191%	188,418	+10.859%
2023-07-10	5.4800	5.5010	5.4800	5.4920	+0.256%	198,011	+11.071%
2023-07-07	5.4780	5.4960	5.4660	5.4780	+0.146%	410,197	+11.355%
2023-07-06	5.5080	5.5150	5.4700	5.4700	-0.798%	337,500	+11.517%
2023-07-05	5.5220	5.5330	5.5140	5.5140	-0.361%	333,170	+10.627%
2023-07-04	5.5210	5.5410	5.5180	5.5340	+0.199%	35,864	+10.228%
2023-07-03	5.5310	5.5470	5.5220	5.5230	-0.090%	371,151	+10.447%
2023-06-30	5.5000	5.5340	5.4930	5.5280	+0.199%	527,458	+10.347%
2023-06-29	5.5260	5.5350	5.5200	5.5170	-0.271%	115,382	+10.567%
2023-06-28	5.5260	5.5380	5.5240	5.5320	+0.090%	4,120,074	+10.268%
2023-06-27	5.5390	5.5440	5.5240	5.5270	-0.045%	318,140	+10.367%
2023-06-26	5.5400	5.5440	5.5180	5.5295	-0.190%	159,094	+10.317%
2023-06-23	5.5450	5.5450	5.5250	5.5400	+0.099%	169,913	+10.108%
2023-06-22	5.5580	5.5580	5.5270	5.5345	+0.136%	281,995	+10.218%
2023-06-21	5.5500	5.5500	5.5270	5.5270	-0.244%	203,482	+10.367%
2023-06-20	5.5450	5.5500	5.5190	5.5405	+0.290%	134,766	+10.098%
2023-06-19	5.5200	5.5480	5.5180	5.5245	-0.099%	172,960	+10.417%
2023-06-16	5.5500	5.5500	5.5230	5.5300	-0.090%	431,845	+10.307%
2023-06-15	5.5120	5.5470	5.5120	5.5350	+0.254%	5,524,656	+10.208%
2023-06-14	5.5130	5.5270	5.5070	5.5210	-0.018%	689,911	+10.487%
2023-06-13	5.5130	5.5390	5.5100	5.5220	+0.309%	597,971	+10.467%
2023-06-12	5.5170	5.5170	5.4980	5.5050	-0.054%	3,690,766	+10.808%
2023-06-09	5.5030	5.5090	5.4940	5.5080	+0.191%	178,590	+10.748%
2023-06-08	5.4860	5.5050	5.4770	5.4975	+0.164%	3,771,351	+10.960%
2023-06-07	5.4900	5.5070	5.4850	5.4885	-0.082%	131,161	+11.141%
2023-06-06	5.4890	5.5050	5.4850	5.4930	0.000%	291,317	+11.050%
2023-06-05	5.4850	5.5050	5.4780	5.4930	+0.018%	176,787	+11.050%
2023-06-02	5.5040	5.5040	5.4800	5.4920	-0.073%	91,912	+11.071%
2023-06-01	5.4830	5.4960	5.4650	5.4960	+0.347%	1,543,426	+10.990%
2023-05-31	5.4610	5.4770	5.4600	5.4770	+0.128%	638,365	+11.375%
2023-05-30	5.4170	5.4750	5.4170	5.4700	+0.275%	179,824	+11.517%
2023-05-26	5.4600	5.4600	5.4380	5.4550	-0.092%	81,176	+11.824%
2023-05-25	5.4420	5.4690	5.4390	5.4600	+0.128%	150,786	+11.722%
2023-05-24	5.4450	5.4680	5.4440	5.4530	-0.165%	101,204	+11.865%
2023-05-23	5.4440	5.4620	5.4430	5.4620	-0.018%	268,016	+11.681%
2023-05-22	5.4530	5.4690	5.4450	5.4630	-0.037%	90,743	+11.660%
2023-05-19	5.4650	5.4690	5.4510	5.4650	-0.110%	135,087	+11.619%
2023-05-18	5.4810	5.4820	5.4620	5.4710	-0.128%	109,951	+11.497%
2023-05-17	5.4680	5.4900	5.4630	5.4780	-0.018%	134,683	+11.355%
2023-05-16	5.5380	5.5380	5.4730	5.4790	-0.508%	530,989	+11.334%
2023-05-15	5.4930	5.5070	5.4820	5.5070	-0.054%	695,876	+10.768%
2023-05-12	5.5330	5.5410	5.5100	5.5100	-0.380%	728,459	+10.708%
2023-05-11	5.5090	5.5320	5.5090	5.5310	+0.072%	69,904	+10.287%
2023-05-10	5.4910	5.5280	5.4910	5.5270	+0.436%	819,593	+10.367%
2023-05-09	5.5060	5.5140	5.4920	5.5030	-0.199%	398,873	+10.849%
2023-05-05	5.5340	5.5340	5.4990	5.5140	-0.487%	390,621	+10.627%
2023-05-04	5.5270	5.5440	5.5220	5.5410	+0.054%	139,949	+10.088%
2023-05-03	5.5160	5.5380	5.5160	5.5380	+0.163%	466,332	+10.148%
2023-05-02	5.5280	5.5290	5.4950	5.5290	0.000%	210,418	+10.327%
2023-04-28	5.5020	5.5290	5.4900	5.5290	+0.418%	89,258	+10.327%
2023-04-27	5.4970	5.5170	5.4960	5.5060	-0.145%	37,443	+10.788%
2023-04-26	5.5170	5.5240	5.5050	5.5140	-0.018%	361,451	+10.627%
2023-04-25	5.5050	5.5230	5.5050	5.5150	-0.072%	247,612	+10.607%
2023-04-24	5.4940	5.5190	5.4940	5.5190	+0.163%	170,921	+10.527%
2023-04-21	5.4970	5.5100	5.4880	5.5100	+0.091%	45,724	+10.708%
2023-04-20	5.4890	5.5080	5.4870	5.5050	+0.136%	89,941	+10.808%
2023-04-19	5.4890	5.5020	5.4880	5.4975	-0.281%	103,187	+10.960%
2023-04-18	5.4980	5.5210	5.4980	5.5130	+0.401%	125,790	+10.648%
2023-04-17	5.5240	5.5250	5.4910	5.4910	-0.597%	607,040	+11.091%
2023-04-14	5.5460	5.5460	5.5130	5.5240	-0.343%	90,480	+10.427%
2023-04-13	5.5180	5.5430	5.5130	5.5430	+0.036%	109,595	+10.049%
2023-04-12	5.5100	5.5420	5.4990	5.5410	+0.490%	139,673	+10.088%
2023-04-11	5.6200	5.6200	5.4970	5.5140	-0.361%	231,889	+10.627%
2023-04-06	5.5300	5.5390	5.5050	5.5340	+0.390%	75,425	+10.228%
2023-04-05	5.5250	5.5260	5.5010	5.5125	-0.082%	194,348	+10.658%
2023-04-04	5.4860	5.5200	5.4860	5.5170	+0.127%	215,342	+10.567%
2023-04-03	5.4670	5.5100	5.4660	5.5100	+0.492%	320,551	+10.708%
2023-03-31	5.4650	5.4830	5.4500	5.4830	+0.366%	87,992	+11.253%
2023-03-30	5.4410	5.4630	5.4390	5.4630	+0.312%	897,226	+11.660%
2023-03-29	5.4430	5.4460	5.4180	5.4460	+0.369%	59,446	+12.009%
2023-03-28	5.4250	5.4430	5.4170	5.4260	-0.239%	53,728	+12.422%
2023-03-27	5.4720	5.4720	5.4220	5.4390	-0.321%	263,681	+12.153%
2023-03-24	5.4440	5.4740	5.4440	5.4565	-0.356%	23,619	+11.793%
2023-03-23	5.4260	5.4760	5.4260	5.4760	+1.098%	94,580	+11.395%
2023-03-22	5.4200	5.4360	5.4070	5.4165	-0.074%	94,586	+12.619%
2023-03-21	5.4100	5.4340	5.3970	5.4205	+0.240%	885,211	+12.536%
2023-03-20	5.4120	5.4130	5.3850	5.4075	-0.231%	56,958	+12.806%
2023-03-17	5.4180	5.4460	5.4120	5.4200	0.000%	124,990	+12.546%
2023-03-16	5.4140	5.4470	5.4040	5.4200	-0.055%	167,416	+12.546%
2023-03-15	5.4100	5.4400	5.3680	5.4230	-0.129%	34,525	+12.484%
2023-03-14	5.4180	5.4400	5.4010	5.4300	-0.440%	152,330	+12.339%
2023-03-13	5.4720	5.4790	5.4190	5.4540	+0.368%	65,570	+11.845%
2023-03-10	5.4100	5.4590	5.4000	5.4340	+0.175%	456,564	+12.256%
2023-03-09	5.4200	5.4370	5.4100	5.4245	+0.009%	292,546	+12.453%
2023-03-08	5.3990	5.4360	5.3990	5.4240	-0.018%	58,917	+12.463%
2023-03-07	5.4290	5.4450	5.4180	5.4250	-0.037%	111,067	+12.442%
2023-03-06	5.4340	5.4500	5.4260	5.4270	+0.055%	436,538	+12.401%
2023-03-03	5.3940	5.4400	5.3940	5.4240	+0.314%	169,512	+12.463%
2023-03-02	5.3940	5.4070	5.3860	5.4070	-0.313%	96,815	+12.817%
2023-03-01	5.4030	5.4360	5.4030	5.4240	-0.110%	145,493	+12.463%
2023-02-28	5.4180	5.4350	5.4100	5.4300	+0.092%	277,133	+12.339%
2023-02-27	5.4330	5.4420	5.4160	5.4250	+0.074%	409,606	+12.442%
2023-02-24	5.4280	5.4380	5.3980	5.4210	-0.166%	428,525	+12.525%
2023-02-23	5.4000	5.4320	5.3970	5.4300	+0.500%	726,702	+12.339%
2023-02-22	5.4160	5.4160	5.3810	5.4030	-0.203%	502,982	+12.900%
2023-02-21	5.4400	5.4400	5.4030	5.4140	-0.588%	171,996	+12.671%
2023-02-20	5.4330	5.4510	5.4330	5.4460	+0.119%	3,602	+12.009%
2023-02-17	5.4000	5.4540	5.4000	5.4395	-0.375%	338,492	+12.143%
2023-02-16	5.4480	5.4750	5.4450	5.4600	-0.037%	158,135	+11.722%
2023-02-15	5.4810	5.4810	5.4560	5.4620	-0.091%	155,532	+11.681%
2023-02-14	5.4860	5.5020	5.4690	5.4670	-0.383%	119,138	+11.579%
2023-02-13	5.4800	5.4980	5.4730	5.4880	-0.046%	235,794	+11.152%
2023-02-10	5.5220	5.5220	5.4850	5.4905	-0.804%	160,585	+11.101%
2023-02-09	5.5410	5.5490	5.5170	5.5350	+0.090%	734,405	+10.208%
2023-02-08	5.5260	5.5440	5.5090	5.5300	+0.081%	2,224,914	+10.307%

.dark-mode .cfHzlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfHzlN{ color: #333333; background-color: white; border: 2px solid #333333; }EMCAISH JPM $EM CORP BND ETF USD ACCstock LSE

EMCA
ISH JPM $EM CORP BND ETF USD ACC
stock LSE