Dark

EMCP
ISHRS $ EM CORP BOND UCITS ETF USD DIST
stock LSE

Inactive

Aug 1, 2024

69.97GBP+0.676%(+0.47)769

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	70.0500	70.0500	69.9900	69.9700	+0.676%	769	0.000%
2024-07-31	69.6200	69.6200	69.6000	69.5000	+0.492%	300	+0.676%
2024-07-26	69.2700	69.2700	69.2700	69.1600	+0.275%	29	+1.171%
2024-07-23	68.9700	68.9700	68.9700	68.9700	+0.613%	54	+1.450%
2024-07-15	68.5600	68.6000	68.5500	68.5500	-0.623%	2,654	+2.071%
2024-07-09	68.9500	68.9800	68.9500	68.9800	-0.548%	245	+1.435%
2024-06-24	69.7200	69.7200	69.7200	69.3600	-0.130%	224	+0.879%
2024-06-14	69.1100	69.4500	69.1100	69.4500	-1.517%	75	+0.749%
2024-06-12	70.5200	70.5200	70.5200	70.5200	-0.170%	41	-0.780%
2024-06-11	70.5200	70.5200	70.5200	70.6400	+0.156%	98	-0.948%
2024-06-10	70.6700	70.6800	70.6600	70.5300	+0.043%	3,240	-0.794%
2024-06-07	70.4800	70.6000	70.4800	70.5000	-0.071%	993	-0.752%
2024-06-06	70.5300	70.5800	70.5300	70.5500	-0.142%	413	-0.822%
2024-06-05	70.5200	70.5200	70.5200	70.6500	+0.498%	35	-0.962%
2024-06-03	70.6600	70.6600	70.3000	70.3000	+0.357%	180	-0.469%
2024-05-28	69.9800	69.9800	69.9700	70.0500	-0.469%	130	-0.114%
2024-05-23	70.4000	70.4000	70.4000	70.3800	-0.170%	107	-0.583%
2024-05-21	70.5900	70.5900	70.5900	70.5000	-0.028%	109	-0.752%
2024-05-20	70.6100	70.6100	70.6100	70.5200	-0.127%	2,517	-0.780%
2024-05-16	70.7300	70.7300	70.6100	70.6100	+0.014%	35	-0.906%
2024-05-15	70.7500	70.7500	70.6000	70.6000	-0.717%	21	-0.892%
2024-05-10	71.1300	71.2900	71.1200	71.1100	-0.238%	1,334	-1.603%
2024-05-09	71.4000	71.4000	71.2800	71.2800	+0.281%	139	-1.838%
2024-05-07	71.0100	71.0100	71.0100	71.0800	+1.153%	224	-1.562%
2024-04-30	70.3900	70.3900	70.3900	70.2700	-0.085%	71	-0.427%
2024-04-29	70.7700	70.7700	70.7700	70.3300	-0.566%	366	-0.512%
2024-04-26	70.5600	70.6400	70.5600	70.7300	+0.412%	3,180	-1.075%
2024-04-25	70.3500	70.3500	70.3500	70.4400	-0.859%	63	-0.667%
2024-04-23	71.3700	71.3700	71.2000	71.0500	-0.476%	61	-1.520%
2024-04-22	71.2400	71.3600	71.2300	71.3900	+0.663%	313	-1.989%
2024-04-19	70.8600	70.8600	70.5900	70.9200	+0.212%	296	-1.340%
2024-04-17	70.7900	70.8400	70.7400	70.7700	+0.106%	80	-1.130%
2024-04-16	70.7000	70.7000	70.5100	70.6950	+0.078%	627	-1.026%
2024-04-15	70.7500	70.7500	70.6400	70.6400	-0.598%	337	-0.948%
2024-04-12	70.9200	70.9200	70.9200	71.0650	+0.687%	100	-1.541%
2024-04-10	70.3600	70.3600	70.3600	70.5800	+0.298%	283	-0.864%
2024-04-09	70.1200	70.1300	70.1200	70.3700	+0.135%	52	-0.568%
2024-04-08	70.2700	70.2700	70.2700	70.2750	-0.213%	124	-0.434%
2024-04-05	70.3600	70.5300	70.3600	70.4250	-0.007%	405	-0.646%
2024-04-03	70.6100	70.6100	70.3600	70.4300	-0.326%	442	-0.653%
2024-04-02	70.9000	70.9100	70.7300	70.6600	+0.028%	1,074	-0.977%
2024-03-28	70.6100	70.6100	70.6100	70.6400	0.000%	1	-0.948%
2024-03-27	70.5700	70.7200	70.5700	70.6400	-20.558%	426	-0.948%
2024-03-21	89.0300	89.2700	88.9100	88.9200	+0.350%	3,287	-21.311%
2024-03-19	88.6000	88.7600	88.6000	88.6100	+27.405%	10,065	-21.036%
2024-03-15	69.5100	69.5400	69.5100	69.5500	-21.528%	48	+0.604%
2024-03-14	88.7900	89.0100	88.6300	88.6300	-0.236%	10,468	-21.054%
2024-03-13	89.3200	89.3200	88.6400	88.8400	+0.135%	2,725	-21.240%
2024-03-12	89.0000	89.3900	88.7200	88.7200	+27.912%	5,657	-21.134%
2024-03-11	69.5100	69.5200	69.5100	69.3600	-21.883%	1,005	+0.879%
2024-03-08	89.3300	89.3300	88.6600	88.7900	-0.006%	7,733	-21.196%
2024-03-07	88.8200	89.1000	88.5000	88.7950	+27.597%	941	-21.201%
2024-03-06	69.4900	69.6000	69.4900	69.5900	-21.545%	65	+0.546%
2024-03-05	88.9900	88.9900	88.5500	88.7000	+26.579%	2,520	-21.116%
2024-03-01	70.0000	70.3300	69.9500	70.0750	-20.658%	1,820	-0.150%
2024-02-29	87.9300	88.3300	87.9300	88.3200	+0.147%	3,898	-20.777%
2024-02-28	88.5700	88.5700	87.9800	88.1900	+27.185%	13,104	-20.660%
2024-02-27	69.3900	69.3900	69.3800	69.3400	-21.222%	583	+0.909%
2024-02-26	88.8100	88.8100	88.0200	88.0200	-0.034%	543	-20.507%
2024-02-23	88.5200	88.5200	87.9900	88.0500	+26.255%	921	-20.534%
2024-02-22	69.8300	69.8300	69.8300	69.7400	+0.093%	105	+0.330%
2024-02-19	69.5500	69.5500	69.5500	69.6750	-20.788%	262	+0.423%
2024-02-16	87.9500	88.3200	87.9200	87.9600	+25.846%	2,719	-20.452%
2024-02-15	69.7900	69.7900	69.7800	69.8950	-20.302%	298	+0.107%
2024-02-14	88.0300	88.0300	87.2800	87.7000	+0.108%	21,551	-20.217%
2024-02-13	88.4200	88.4200	87.4400	87.6050	+25.914%	412	-20.130%
2024-02-09	69.5100	69.5100	69.5000	69.5750	-0.007%	227	+0.568%
2024-02-08	69.7800	69.7800	69.5800	69.5800	-20.950%	174	+0.561%
2024-02-07	87.9200	88.1400	87.8300	88.0200	+25.815%	60,803	-20.507%
2024-02-06	70.0000	70.0000	69.9600	69.9600	-0.185%	40	+0.014%
2024-02-05	69.9900	70.0900	69.9900	70.0900	+0.922%	389	-0.171%
2024-02-02	69.1200	69.4500	69.0900	69.4500	-21.250%	921	+0.749%
2024-02-01	88.5700	88.5700	87.9100	88.1900	+0.674%	1,979	-20.660%
2024-01-30	88.0000	88.0000	87.5100	87.6000	+0.046%	179	-20.126%
2024-01-29	87.5600	87.9800	87.3100	87.5600	-0.011%	5,321	-20.089%
2024-01-26	88.0000	88.0000	87.4800	87.5700	+0.200%	2,690	-20.098%
2024-01-24	87.9000	87.9000	87.5300	87.3950	+27.342%	234	-19.938%
2024-01-22	68.6500	68.6500	68.6300	68.6300	-0.522%	215	+1.952%
2024-01-18	69.1200	69.1300	68.9400	68.9900	-20.792%	269	+1.420%
2024-01-17	87.6600	87.6600	86.9400	87.1000	-0.332%	5,562	-19.667%
2024-01-16	88.0300	88.0300	87.3200	87.3900	-0.478%	6,228	-19.934%
2024-01-15	87.2400	87.9600	87.2400	87.8100	+0.011%	871	-20.317%
2024-01-12	87.8100	87.9400	87.3700	87.8000	+0.561%	376	-20.308%
2024-01-10	87.4300	87.5100	87.0000	87.3100	-0.229%	-2,378	-19.860%
2024-01-08	87.4100	87.5100	86.7000	87.5100	+0.367%	318	-20.043%
2024-01-04	87.8500	87.8500	87.1200	87.1900	+0.241%	2,327	-19.750%
2024-01-03	87.7800	87.7800	86.9800	86.9800	+25.521%	898	-19.556%
2024-01-02	69.0000	69.0000	69.0000	69.2950	-20.788%	35	+0.974%
2023-12-29	87.7000	88.0100	87.4800	87.4800	-0.205%	9,426	-20.016%
2023-12-28	87.7800	88.0500	87.6600	87.6600	+0.034%	3,645	-20.180%
2023-12-27	87.4000	87.9600	87.4000	87.6300	+0.229%	7,826	-20.153%
2023-12-21	87.7700	87.7700	87.2700	87.4300	+0.264%	24,815	-19.970%
2023-12-20	87.8500	87.8500	87.1200	87.2000	+0.046%	125,458	-19.759%
2023-12-19	87.0700	87.3600	86.9500	87.1600	+0.057%	1,381	-19.722%
2023-12-18	87.6000	87.6000	86.8600	87.1100	-0.034%	4,603	-19.676%
2023-12-14	87.3200	87.3200	86.9000	87.1400	-0.559%	4,614	-19.704%
2023-12-11	88.4600	88.4600	87.6300	87.6300	-0.319%	8,493	-20.153%
2023-12-07	88.4400	88.4400	87.8600	87.9100	-0.011%	16,264	-20.407%
2023-12-06	88.4900	88.4900	87.7800	87.9200	-0.204%	64,973	-20.416%
2023-12-05	87.4900	88.1600	87.4900	88.1000	+27.055%	705	-20.579%
2023-12-04	69.3000	69.3000	69.3000	69.3400	+0.231%	144	+0.909%
2023-12-01	69.2800	69.2800	69.2800	69.1800	-20.611%	165	+1.142%
2023-11-30	87.9800	87.9800	87.1400	87.1400	-0.468%	5,402	-19.704%
2023-11-29	87.7300	87.7300	87.2100	87.5500	+0.794%	1,354	-20.080%
2023-11-28	86.7000	87.0900	86.7000	86.8600	+26.360%	43,987	-19.445%
2023-11-27	68.9500	68.9500	68.3700	68.7400	-20.779%	91	+1.789%
2023-11-23	86.2700	86.9300	86.2700	86.7700	+0.081%	12,945	-19.362%
2023-11-21	87.0000	87.0000	86.3800	86.7000	+0.638%	2,030	-19.296%
2023-11-20	86.6800	86.6800	85.9600	86.1500	+0.139%	1,006	-18.781%
2023-11-17	86.3100	86.3100	86.1200	86.0300	+0.012%	784	-18.668%
2023-11-16	86.3100	86.3100	85.6100	86.0200	+1.343%	5,795	-18.658%
2023-11-13	84.8700	85.5600	84.7800	84.8800	-0.539%	8,650	-17.566%
2023-11-08	85.4100	85.4100	84.8300	85.3400	+0.117%	8,280	-18.010%
2023-11-07	84.6000	85.2400	84.6000	85.2400	+23.716%	2,444	-17.914%
2023-11-03	69.1400	69.1400	69.0800	68.9000	-18.519%	123	+1.553%
2023-11-02	84.7500	84.7500	84.2100	84.5600	+0.475%	3,353	-17.254%
2023-11-01	83.4200	84.1600	83.4200	84.1600	+21.759%	2,927	-16.861%
2023-10-31	68.8400	68.9900	68.8300	69.1200	-17.380%	297	+1.230%
2023-10-30	84.0300	84.1900	83.6600	83.6600	-0.143%	97,064	-16.364%
2023-10-27	84.2300	84.2300	83.7800	83.7800	+0.287%	2,940	-16.484%
2023-10-19	83.9700	83.9700	83.2800	83.5400	-0.370%	21	-16.244%
2023-10-17	84.6200	84.6200	83.8500	83.8500	+20.561%	338	-16.553%
2023-10-13	69.3900	69.3900	69.3900	69.5500	-17.497%	93	+0.604%
2023-10-12	85.2000	85.2000	84.3000	84.3000	-0.319%	9,872	-16.999%
2023-10-10	84.7000	84.7200	84.4000	84.5700	+0.428%	1,640	-17.264%
2023-10-09	83.7700	84.4400	83.7600	84.2100	+22.425%	1,753	-16.910%
2023-10-06	68.9400	68.9400	68.9400	68.7850	-18.269%	166	+1.723%
2023-10-05	84.7600	84.7600	84.0800	84.1600	-0.136%	294	-16.861%
2023-10-04	84.1000	84.2300	83.9500	84.2750	+0.053%	8,809	-16.974%
2023-10-03	85.2000	85.2000	84.1300	84.2300	+20.639%	701	-16.930%
2023-10-02	69.4200	69.4200	69.4200	69.8200	+0.086%	935	+0.215%
2023-09-27	69.9100	69.9100	69.7600	69.7600	-0.250%	221,938	+0.301%
2023-09-26	69.9000	69.9000	69.8200	69.9350	-18.338%	244	+0.050%
2023-09-20	85.3900	85.9900	85.3900	85.6400	+24.089%	7,693	-18.298%
2023-09-15	68.8400	68.9600	68.8400	69.0150	+0.539%	58	+1.384%
2023-09-13	68.5800	68.7300	68.5800	68.6450	+0.073%	514	+1.930%
2023-09-12	68.4900	68.5800	68.4900	68.5950	-19.959%	254	+2.005%
2023-09-11	85.5300	85.9900	85.5300	85.7000	+0.457%	900	-18.355%
2023-09-06	86.0900	86.0900	85.3100	85.3100	+25.152%	395	-17.981%
2023-09-05	68.4700	68.4700	68.4600	68.1650	+0.140%	80	+2.648%
2023-09-01	67.8100	67.8100	67.8100	68.0700	-20.849%	1	+2.791%
2023-08-30	85.9200	86.0000	85.7000	86.0000	+26.620%	1,950	-18.640%
2023-08-29	68.1200	68.1200	67.9200	67.9200	+0.103%	914	+3.018%
2023-08-25	67.8700	67.8700	67.8700	67.8500	+0.325%	92	+3.125%
2023-08-24	67.6300	67.6300	67.6300	67.6300	-20.734%	1	+3.460%
2023-08-23	85.7300	85.7300	84.9900	85.3200	+0.578%	1,002	-17.991%
2023-08-22	85.1800	85.1800	84.6900	84.8300	+0.035%	6,741	-17.517%
2023-08-21	84.9500	85.3900	84.8000	84.8000	-0.329%	2,894	-17.488%
2023-08-18	85.8400	85.8400	85.0800	85.0800	+27.099%	4,585	-17.760%
2023-08-17	66.9300	66.9300	66.9300	66.9400	-21.763%	8	+4.526%
2023-08-16	86.1300	86.1300	85.5600	85.5600	+0.058%	705	-18.221%
2023-08-15	86.2400	86.2400	85.4200	85.5100	-0.361%	584	-18.173%
2023-08-14	86.3900	86.3900	85.8200	85.8200	-0.314%	1,121	-18.469%
2023-08-11	86.6700	86.6700	86.0900	86.0900	-0.600%	1,008	-18.725%
2023-08-10	86.7300	86.7300	86.1300	86.6100	+0.464%	170	-19.213%
2023-08-08	86.6800	86.6800	86.2100	86.2100	-0.404%	497	-18.838%
2023-08-07	86.8100	86.8100	86.1000	86.5600	+27.981%	3,109	-19.166%
2023-08-04	67.6500	67.7100	67.4700	67.6350	+0.104%	991	+3.452%
2023-08-03	67.5500	67.5500	67.5500	67.5650	-0.111%	1,796	+3.560%
2023-08-02	67.4400	67.6900	67.3700	67.6400	-0.280%	3,782	+3.445%
2023-08-01	67.5600	67.5600	67.5600	67.8300	+0.578%	93	+3.155%
2023-07-28	67.2500	67.4400	67.2500	67.4400	+0.552%	4,796	+3.751%
2023-07-27	66.6400	66.6400	66.6200	67.0700	-22.274%	1,012	+4.324%
2023-07-26	86.7700	86.7700	86.2000	86.2900	+0.093%	826	-18.913%
2023-07-21	86.2000	86.5000	86.0800	86.2100	+0.105%	1,742	-18.838%
2023-07-20	86.9500	86.9500	86.1200	86.1200	-0.600%	5,200	-18.753%
2023-07-19	86.3900	87.0100	86.2900	86.6400	+0.139%	10,454	-19.241%
2023-07-18	86.7200	86.7200	86.2700	86.5200	+0.535%	960	-19.129%
2023-07-17	86.7900	86.7900	86.0600	86.0600	-0.532%	21,931	-18.696%
2023-07-14	86.9200	86.9200	86.1600	86.5200	+31.300%	1,329	-19.129%
2023-07-13	66.0000	66.0000	66.0000	65.8950	-23.307%	2,305	+6.184%
2023-07-12	85.9500	85.9500	85.7400	85.9200	+29.554%	259	-18.564%
2023-07-11	66.4000	66.4000	66.2200	66.3200	-22.086%	835	+5.504%
2023-07-07	85.0000	85.5100	85.0000	85.1200	-0.234%	1,032	-17.798%
2023-07-06	85.8300	85.8300	85.0800	85.3200	-0.791%	7,184	-17.991%
2023-07-05	86.3500	86.3500	85.8000	86.0000	+0.023%	2,812	-18.640%
2023-07-04	86.3100	86.3100	85.9500	85.9800	+0.268%	2,163	-18.621%
2023-06-30	85.8700	86.0400	85.7000	85.7500	+26.177%	8,003	-18.402%
2023-06-29	67.9900	67.9900	67.9900	67.9600	+0.876%	159	+2.958%
2023-06-27	67.4100	67.4100	67.2500	67.3700	-0.414%	688	+3.859%
2023-06-23	67.6300	67.6300	67.5800	67.6500	-21.319%	45	+3.429%
2023-06-22	85.9400	86.4100	85.9400	85.9800	+0.175%	4,801	-18.621%
2023-06-21	85.3900	86.1100	85.3900	85.8300	+27.999%	1,716	-18.478%
2023-06-19	67.0100	67.0100	67.0100	67.0550	+0.052%	2,137	+4.347%
2023-06-16	67.1200	67.1300	66.9700	67.0200	-0.556%	8,678	+4.402%
2023-06-15	67.6400	67.6400	67.4600	67.3950	-23.214%	106	+3.821%
2023-06-14	88.1500	88.1500	87.5200	87.7700	+25.269%	1,796	-20.280%
2023-06-12	70.0100	70.0100	70.0100	70.0650	-20.108%	124	-0.136%
2023-06-08	87.8300	87.8300	87.2100	87.7000	+25.080%	3,105	-20.217%
2023-06-07	70.1400	70.1400	70.1400	70.1150	-19.657%	173	-0.207%
2023-06-06	87.8300	87.8300	87.2000	87.2700	+23.945%	598	-19.824%
2023-06-05	70.3700	70.3700	70.3700	70.4100	+1.011%	501	-0.625%
2023-06-01	69.8500	69.8500	69.8500	69.7050	-19.948%	29	+0.380%
2023-05-31	87.1100	87.3100	86.9100	87.0750	+0.583%	818	-19.644%
2023-05-25	87.0800	87.0800	86.4700	86.5700	-0.092%	268	-19.175%
2023-05-24	87.0200	87.1500	86.5400	86.6500	+24.060%	221	-19.250%
2023-05-23	69.9600	69.9600	69.9600	69.8450	-19.663%	16	+0.179%
2023-05-22	87.0900	87.0900	86.6100	86.9400	+24.529%	2,621	-19.519%
2023-05-17	70.2000	70.2000	70.2000	69.8150	-19.891%	3,094	+0.222%
2023-05-16	87.9200	88.1000	87.1500	87.1500	+24.794%	342	-19.713%
2023-05-15	70.2800	70.2800	69.9000	69.8350	-20.343%	718	+0.193%
2023-05-12	88.1700	88.1700	87.5700	87.6700	-0.511%	25,989	-20.189%
2023-05-11	88.1000	88.1700	87.5700	88.1200	+26.673%	10,534	-20.597%
2023-05-10	69.5100	69.6400	69.5100	69.5650	-20.533%	173	+0.582%
2023-05-09	88.0100	88.1200	87.5400	87.5400	+0.046%	57,599	-20.071%
2023-05-05	87.8000	87.9800	87.5000	87.5000	-0.478%	4,399	-20.034%
2023-05-04	88.4300	88.4300	87.8200	87.9200	+25.323%	4,987	-20.416%
2023-05-03	70.3400	70.3400	70.3400	70.1550	-0.440%	5	-0.264%
2023-05-02	70.4200	70.5100	70.3700	70.4650	+0.787%	194	-0.702%
2023-04-28	70.5000	70.5000	70.0400	69.9150	-0.385%	146	+0.079%
2023-04-27	70.4400	70.4400	70.3500	70.1850	-19.935%	42	-0.306%
2023-04-26	88.1700	88.3200	87.6400	87.6600	+23.796%	534	-20.180%
2023-04-25	70.6600	70.7300	70.6600	70.8100	+0.604%	1,157	-1.186%
2023-04-24	70.4100	70.5200	70.4100	70.3850	-0.163%	1,675	-0.590%
2023-04-21	70.6800	70.6900	70.6800	70.5000	+0.178%	356	-0.752%
2023-04-20	70.3800	70.3800	70.3800	70.3750	-0.572%	150	-0.575%
2023-04-18	70.6500	70.7800	70.6500	70.7800	-0.014%	7,440	-1.144%
2023-04-17	70.6100	70.6100	70.5400	70.7900	-19.236%	2,612	-1.158%
2023-04-14	88.1400	88.3000	87.5700	87.6500	+24.627%	10,560	-20.171%
2023-04-13	70.3400	70.3400	70.3100	70.3300	-19.879%	343	-0.512%
2023-04-12	87.8700	88.1800	87.7700	87.7800	+24.467%	23,673	-20.289%
2023-04-11	70.5400	70.5400	70.5400	70.5250	-19.639%	97	-0.787%
2023-04-06	88.0700	88.0700	87.4600	87.7600	+24.650%	121,307	-20.271%
2023-04-05	70.5400	70.5400	70.4000	70.4050	-19.583%	226	-0.618%
2023-04-04	87.9200	87.9200	87.2100	87.5500	+0.137%	155,795	-20.080%
2023-04-03	87.0000	87.7500	87.0000	87.4300	+24.146%	3,413	-19.970%
2023-03-31	70.4000	70.4000	70.4000	70.4250	-18.945%	200	-0.646%
2023-03-30	86.4600	86.9600	86.4600	86.8850	+0.167%	4,815	-19.468%
2023-03-29	86.6100	86.7400	86.1500	86.7400	+23.861%	13,752	-19.334%
2023-03-28	70.3300	70.3300	70.3300	70.0300	-0.688%	16	-0.086%
2023-03-27	70.4500	70.4500	70.3800	70.5150	-19.125%	162	-0.773%
2023-03-23	86.8600	87.1900	86.3700	87.1900	+1.102%	3,157	-19.750%
2023-03-22	86.6100	86.8300	86.1000	86.2400	-0.324%	510	-18.866%
2023-03-21	85.5700	86.5200	85.4500	86.5200	+0.418%	17,818	-19.129%
2023-03-20	86.4500	86.7000	85.9600	86.1600	+0.012%	2,276	-18.791%
2023-03-17	86.2500	86.8600	86.1500	86.1500	-0.255%	239	-18.781%
2023-03-16	86.6900	86.8100	86.1900	86.3700	+19.983%	2,610	-18.988%
2023-03-15	71.5000	71.5000	71.5000	71.9850	+1.145%	39	-2.799%
2023-03-14	71.2300	71.2800	71.2300	71.1700	-0.280%	35	-1.686%
2023-03-13	71.7700	71.7700	71.7700	71.3700	-17.262%	3	-1.962%
2023-03-10	85.8100	86.7500	85.8100	86.2600	+0.736%	62,143	-18.885%
2023-03-02	85.7800	86.3100	85.6300	85.6300	-0.442%	473	-18.288%
2023-03-01	86.3400	86.5300	86.0100	86.0100	-0.578%	3,793	-18.649%
2023-02-28	86.4400	86.7700	86.1800	86.5100	+20.437%	4,496	-19.119%
2023-02-27	72.2600	72.2600	72.2600	71.8300	-0.381%	132	-2.589%
2023-02-24	72.1900	72.1900	72.1900	72.1050	+0.446%	141	-2.961%
2023-02-23	71.5500	71.5500	71.5500	71.7850	-16.742%	139	-2.528%
2023-02-22	86.1600	86.2600	85.7700	86.2200	-0.093%	6,024	-18.847%
2023-02-21	86.7300	86.7300	86.1000	86.3000	-0.150%	2,678	-18.922%
2023-02-17	86.8200	86.8200	86.4300	86.4300	-0.838%	5,289	-19.044%
2023-02-13	87.7000	87.7000	87.1600	87.1600	-1.134%	3,513	-19.722%
2023-02-09	88.4400	88.4400	88.0200	88.1600	+0.296%	22,233	-20.633%
2023-02-08	88.3600	88.3600	87.7500	87.9000	+19.706%	438,271	-20.398%
2023-02-06	73.4300	73.4300	73.4300	73.4300	+0.307%	11,044	-4.712%
2023-02-03	72.7100	73.1900	72.7100	73.2050	-17.133%	1,229	-4.419%
2023-01-31	88.4200	88.4200	87.8100	88.3400	+0.068%	984	-20.795%
2023-01-30	88.5800	88.5800	87.8900	88.2800	+23.806%	7,116	-20.741%
2023-01-27	71.5100	71.5100	71.5000	71.3050	-19.054%	55	-1.872%
2023-01-23	88.0900	88.4500	88.0900	88.0900	+0.057%	3,282	-20.570%
2023-01-18	87.7900	88.2500	87.5300	88.0400	+0.502%	2,998	-20.525%
2023-01-17	87.4100	87.8700	87.1800	87.6000	+21.582%	1,516	-20.126%
2023-01-16	72.0500	72.0500	72.0500	72.0500	+0.257%	71,764	-2.887%
2023-01-13	71.6900	71.6900	71.6900	71.8650	+0.216%	1,284	-2.637%
2023-01-12	71.5300	71.8200	71.5300	71.7100	-17.518%	185	-2.426%
2023-01-11	86.8200	87.1200	86.6800	86.9400	+21.841%	11,042	-19.519%
2023-01-10	71.6700	71.6700	71.6700	71.3550	-18.152%	107	-1.941%
2023-01-09	87.1700	87.2200	86.8200	87.1800	+0.276%	22,232	-19.741%
2023-01-06	86.1300	86.9400	86.1300	86.9400	+20.491%	1,548	-19.519%
2023-01-05	72.2200	72.2200	72.2200	72.1550	+0.895%	66	-3.028%
2023-01-04	71.3000	71.5500	71.2200	71.5150	-16.872%	270	-2.160%
2023-01-03	86.0300	86.0300	85.4000	86.0300	+0.809%	4,184	-18.668%
2022-12-30	85.8800	85.8800	85.3400	85.3400	-0.257%	1,079	-18.010%
2022-12-29	85.5300	85.5400	85.3100	85.5600	+0.293%	113	-18.221%
2022-12-28	85.6000	85.6000	85.3100	85.3100	-0.257%	4,782	-17.981%
2022-12-23	85.8900	85.8900	85.5300	85.5300	+0.058%	300	-18.192%
2022-12-22	86.2700	86.2700	85.4800	85.4800	-0.477%	29,173	-18.145%
2022-12-21	85.4500	85.8900	85.3100	85.8900	+0.503%	20,008	-18.535%
2022-12-19	85.4000	86.0100	85.3800	85.4600	+0.047%	10,294	-18.125%
2022-12-16	86.0800	86.0800	85.4000	85.4200	-0.732%	3,053	-18.087%
2022-12-15	86.3700	86.3900	85.7000	86.0500	+20.738%	683	-18.687%
2022-12-13	70.9400	70.9400	70.9400	71.2700	-18.455%	58	-1.824%
2022-12-12	87.6500	87.6500	87.2500	87.4000	+23.038%	471	-19.943%
2022-12-09	71.0700	71.0700	71.0700	71.0350	-18.743%	196	-1.499%
2022-12-08	87.9600	88.0400	87.3400	87.4200	+0.149%	2,903	-19.961%
2022-12-07	87.0000	87.6100	86.8000	87.2900	+22.186%	5,708	-19.842%
2022-12-05	71.2800	71.3200	71.2800	71.4400	-18.120%	78	-2.058%
2022-12-02	87.5800	87.5800	86.2300	87.2500	+0.681%	231,570	-19.805%
2022-12-01	86.0000	87.1100	86.0000	86.6600	+20.294%	14,204	-19.259%
2022-11-30	71.7300	71.7300	71.7300	72.0400	+0.418%	73	-2.873%
2022-11-29	71.6800	71.6800	71.6800	71.7400	-15.956%	91	-2.467%
2022-11-24	85.4600	85.6600	85.3600	85.3600	+0.406%	375	-18.030%
2022-11-23	85.1000	85.1000	84.7500	85.0150	+0.449%	137	-17.697%
2022-11-22	84.6800	84.7200	84.3900	84.6350	+0.065%	59	-17.327%
2022-11-21	83.9500	84.6600	83.9500	84.5800	+0.291%	24,278	-17.274%
2022-11-18	84.3900	84.4100	84.3900	84.3350	-0.254%	78	-17.033%
2022-11-16	84.1100	84.5500	84.0400	84.5500	+0.440%	1,284	-17.244%
2022-11-15	83.7500	84.2400	83.7500	84.1800	+1.214%	2,116	-16.880%
2022-11-11	83.7500	83.9100	83.1700	83.1700	+1.008%	148,419	-15.871%
2022-11-09	81.8800	82.4200	81.7700	82.3400	+1.099%	6,204	-15.023%
2022-11-04	81.4900	81.7100	81.0700	81.4450	+0.006%	3,109	-14.089%
2022-11-02	81.3300	81.7700	81.2900	81.4400	-0.294%	1,254	-14.084%
2022-10-28	81.5700	81.8100	81.2700	81.6800	-0.012%	20,167	-14.336%
2022-10-27	81.2100	81.7000	81.2100	81.6900	+0.319%	21,191	-14.347%
2022-10-26	81.2800	81.2800	81.0700	81.4300	+0.730%	358	-14.073%
2022-10-25	80.6400	81.1900	80.5400	80.8400	+12.913%	2,653	-13.446%
2022-10-24	71.4800	71.4800	71.4800	71.5950	-11.991%	92	-2.270%
2022-10-20	81.1400	81.5400	81.1200	81.3500	-0.123%	2,371	-13.989%
2022-10-18	82.2500	82.3000	81.4500	81.4500	-0.318%	2,664	-14.095%
2022-10-17	82.0300	82.1200	81.7100	81.7100	+0.147%	1,182	-14.368%
2022-10-14	82.1200	82.4300	81.5900	81.5900	+12.763%	796	-14.242%
2022-10-13	74.0900	74.0900	73.5500	72.3550	-2.801%	102	-3.296%
2022-10-12	74.8300	74.8300	74.5400	74.4400	-9.944%	135	-6.005%
2022-10-07	83.0500	83.4700	82.6600	82.6600	-0.982%	698	-15.352%
2022-10-06	83.6100	83.8200	83.4600	83.4800	-0.179%	3,790	-16.184%
2022-10-05	83.9300	83.9300	83.3500	83.6300	-0.901%	1,055	-16.334%
2022-10-04	83.8100	84.3900	83.8100	84.3900	+12.550%	2,404	-17.087%
2022-09-29	76.1900	76.1900	76.1900	74.9800	-2.970%	90	-6.682%
2022-09-28	76.8300	76.8300	76.8300	77.2750	-6.673%	65	-9.453%
2022-09-27	83.5800	83.5800	82.8000	82.8000	-2.577%	2,945	-15.495%
2022-09-21	85.3400	85.3900	84.9900	84.9900	-0.562%	2,694	-17.673%
2022-09-20	85.8800	85.8800	85.2800	85.4700	-0.140%	5,436	-18.135%
2022-09-16	85.7800	85.8600	85.5900	85.5900	-0.731%	2,294	-18.250%
2022-09-15	86.1700	86.2300	85.9300	86.2200	+0.186%	2,435	-18.847%
2022-09-14	85.9900	86.0700	85.7100	86.0600	+0.175%	2,768	-18.696%
2022-09-13	86.7200	86.7200	86.0900	85.9100	-0.808%	306	-18.554%
2022-09-09	86.4900	86.6500	86.3400	86.6100	+0.064%	6,798	-19.213%
2022-09-08	86.7600	86.7600	86.7200	86.5550	+15.307%	107	-19.161%
2022-09-07	74.8400	74.8400	74.8400	75.0650	-12.481%	56	-6.787%
2022-09-06	86.1000	86.2700	85.6700	85.7700	-0.476%	12,479	-18.421%
2022-09-05	86.5900	86.6500	86.1800	86.1800	+0.012%	276	-18.809%
2022-09-02	86.3600	86.6500	86.0800	86.1700	+0.139%	1,808	-18.800%
2022-09-01	86.0000	86.3400	86.0000	86.0500	-1.001%	1,909	-18.687%
2022-08-30	87.4000	87.4000	86.5400	86.9200	+17.348%	759	-19.501%
2022-08-26	73.5700	73.5700	73.3100	74.0700	+0.149%	400	-5.535%
2022-08-25	73.9000	73.9100	73.9000	73.9600	+0.598%	129	-5.395%
2022-08-23	73.4400	73.4400	73.4400	73.5200	-14.878%	120	-4.829%
2022-08-22	86.9500	87.1200	86.3700	86.3700	+16.882%	2,126	-18.988%
2022-08-19	73.9000	73.9000	73.9000	73.8950	-15.471%	90	-5.312%
2022-08-18	87.5100	87.5100	87.4200	87.4200	-0.580%	6,709	-19.961%
2022-08-16	88.0000	88.3200	87.8500	87.9300	-0.317%	2,830	-20.425%
2022-08-15	88.0700	88.3500	87.8900	88.2100	+0.125%	1,123	-20.678%
2022-08-12	87.8800	88.1000	87.5700	88.1000	+22.073%	4,800	-20.579%
2022-08-11	72.2400	72.2400	72.1300	72.1700	-0.345%	111	-3.048%
2022-08-09	72.6600	72.6600	72.5600	72.4200	-16.668%	130	-3.383%
2022-08-02	87.8000	87.8000	86.8000	86.9050	+0.260%	72	-19.487%
2022-08-01	87.4200	87.4200	86.2900	86.6800	+21.724%	3,967	-19.278%
2022-07-29	71.1500	71.1500	71.1500	71.2100	-17.714%	4	-1.741%
2022-07-28	85.9000	86.6500	85.9000	86.5400	+21.682%	16,304	-19.147%
2022-07-27	71.2600	71.2600	71.2600	71.1200	-16.974%	149	-1.617%
2022-07-26	85.4300	85.7900	85.4300	85.6600	+20.733%	1,505	-18.317%
2022-07-25	71.0400	71.0400	71.0400	70.9500	-16.745%	90	-1.381%
2022-07-22	84.8000	85.2800	84.7700	85.2200	+0.271%	1,007	-17.895%
2022-07-21	84.2900	84.9900	84.2900	84.9900	+0.514%	1,225	-17.673%
2022-07-15	84.3100	84.4700	84.3000	84.5550	+0.469%	30,310	-17.249%
2022-07-14	83.7800	84.5500	83.7800	84.1600	-0.166%	6,237	-16.861%
2022-07-13	84.4400	84.4400	83.7000	84.3000	0.000%	4,334	-16.999%
2022-07-12	84.8700	84.8700	84.3000	84.3000	-0.765%	4,770	-16.999%
2022-07-08	84.9900	85.4700	84.8400	84.9500	-0.352%	2,978	-17.634%
2022-07-07	85.5000	85.5000	84.8200	85.2500	+0.035%	32,241	-17.924%
2022-07-06	85.2200	85.2300	85.0900	85.2200	-0.146%	1,466	-17.895%
2022-07-05	85.2700	85.4500	85.2200	85.3450	+19.564%	4,507	-18.015%
2022-07-01	70.3800	70.3800	70.3800	71.3800	-16.309%	66	-1.975%
2022-06-30	85.5500	85.7200	85.1100	85.2900	-0.187%	3,137	-17.962%
2022-06-29	85.5100	85.5100	85.4500	85.4500	+0.305%	437	-18.116%
2022-06-28	85.4400	85.7000	85.1900	85.1900	+21.900%	103,892	-17.866%
2022-06-24	70.0700	70.0700	69.9500	69.8850	-0.484%	164	+0.122%
2022-06-23	70.2100	70.2100	70.2100	70.2250	+0.415%	56	-0.363%
2022-06-20	70.2000	70.2000	70.0600	69.9350	-18.831%	489	+0.050%
2022-06-17	85.5700	86.1600	85.5700	86.1600	+0.831%	3,588	-18.791%
2022-06-16	86.0700	86.0700	85.4500	85.4500	-2.516%	6,349	-18.116%

.dark-mode .bk4fjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bk4fjP{ color: #333333; background-color: white; border: 2px solid #333333; }EMCPISHRS $ EM CORP BOND UCITS ETF USD DISTstock LSE

EMCP
ISHRS $ EM CORP BOND UCITS ETF USD DIST
stock LSE