Dark

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

Inactive

Aug 2, 2024

89.72USD+0.651%(+0.58)7,598

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	89.8700	89.9000	89.3400	89.7200	+0.651%	7,598	0.000%
2024-08-01	89.9900	89.9900	89.1400	89.1400	+0.034%	93,687	+0.651%
2024-07-31	89.7300	89.7300	89.1100	89.1100	+0.293%	5,658	+0.685%
2024-07-30	89.5800	89.5800	88.8500	88.8500	-0.169%	2,879	+0.979%
2024-07-29	89.6500	89.6500	89.0000	89.0000	+0.169%	763	+0.809%
2024-07-26	89.3900	89.3900	88.8500	88.8500	+0.011%	2,649	+0.979%
2024-07-25	88.6000	88.8600	88.5200	88.8400	+0.045%	13,444	+0.991%
2024-07-24	88.3200	88.8300	88.3200	88.8000	-0.079%	3,738	+1.036%
2024-07-23	89.3400	89.3400	88.7300	88.8700	+0.180%	4,068	+0.956%
2024-07-22	88.1700	88.9300	88.1700	88.7100	+0.113%	4,042	+1.139%
2024-07-19	89.4600	89.4600	88.5900	88.6100	-0.124%	40,138	+1.253%
2024-07-18	89.4900	89.4900	88.7200	88.7200	-0.169%	1,636	+1.127%
2024-07-17	89.5200	89.5200	88.6900	88.8700	+0.034%	9,250	+0.956%
2024-07-16	89.5300	89.5300	88.7200	88.8400	+0.056%	963	+0.991%
2024-07-15	89.3700	89.3700	88.7900	88.7900	+0.305%	2,467	+1.047%
2024-07-10	88.9400	88.9400	88.2900	88.5200	+0.340%	2,036	+1.356%
2024-07-09	88.8000	88.8000	88.2200	88.2200	-0.260%	1,701	+1.700%
2024-07-08	88.8200	88.8200	88.2000	88.4500	+0.023%	2,031	+1.436%
2024-07-05	88.5500	88.5500	87.9500	88.4300	+0.227%	5,946	+1.459%
2024-07-04	88.6500	88.6500	87.8600	88.2300	+0.023%	95	+1.689%
2024-07-03	87.2500	88.2100	87.2500	88.2100	+0.410%	3,739	+1.712%
2024-07-02	87.4700	87.8600	87.4700	87.8500	+0.274%	2,777	+2.129%
2024-07-01	87.1700	88.1000	87.1700	87.6100	-0.432%	10,885	+2.408%
2024-06-28	88.5500	88.5500	87.9000	87.9900	-0.114%	3,061	+1.966%
2024-06-27	87.9000	88.0900	87.8800	88.0900	+0.491%	11,677	+1.850%
2024-06-26	87.4600	88.0400	87.4600	87.6600	-0.386%	361,033	+2.350%
2024-06-25	88.6600	88.6600	87.9700	88.0000	+0.045%	4,667	+1.955%
2024-06-24	88.4000	88.4000	87.8900	87.9600	+0.045%	2,990	+2.001%
2024-06-21	87.9600	88.1400	87.8200	87.9200	+0.046%	8,520	+2.047%
2024-06-20	87.9600	88.1500	87.8500	87.8800	-0.193%	4,300	+2.094%
2024-06-19	88.3100	88.3100	87.8200	88.0500	+0.148%	63,976	+1.897%
2024-06-18	88.3900	88.3900	87.6600	87.9200	+0.182%	6,010	+2.047%
2024-06-17	87.9100	87.9400	87.7000	87.7600	-0.080%	6,542	+2.233%
2024-06-14	88.6200	88.6200	87.7800	87.8300	-0.318%	5,521	+2.152%
2024-06-13	88.4800	88.4800	87.7900	88.1100	-2.641%	7,834	+1.827%
2024-06-12	89.8800	90.5000	89.7300	90.5000	+0.723%	16,572	-0.862%
2024-06-11	90.4200	90.4200	89.6900	89.8500	+0.134%	9,733	-0.145%
2024-06-10	90.1600	90.1600	89.5400	89.7300	+0.022%	825	-0.011%
2024-06-07	90.5700	90.5700	89.4600	89.7100	-0.422%	35,911	+0.011%
2024-06-06	90.5800	90.5800	90.0800	90.0900	+0.145%	19,537	-0.411%
2024-06-05	90.4500	90.4500	89.8600	89.9600	-0.266%	800	-0.267%
2024-06-04	90.3700	90.3700	89.7900	90.2000	+0.155%	3,548	-0.532%
2024-06-03	90.1700	90.1700	89.4300	90.0600	+0.626%	37,241	-0.378%
2024-05-31	89.9800	89.9800	89.3400	89.5000	+0.067%	2,754	+0.246%
2024-05-30	89.6500	89.6500	89.0700	89.4400	+0.438%	11,517	+0.313%
2024-05-29	89.2800	89.4000	89.0500	89.0500	-0.581%	6,405	+0.752%
2024-05-28	89.4200	89.8700	89.3900	89.5700	-0.056%	10,181	+0.167%
2024-05-24	90.1000	90.1000	89.3400	89.6200	+0.291%	783	+0.112%
2024-05-23	89.5800	89.8300	89.3100	89.3600	-0.290%	23,987	+0.403%
2024-05-22	90.1500	90.1500	89.4600	89.6200	-0.045%	2,564	+0.112%
2024-05-21	90.2000	90.2000	89.6300	89.6600	-0.045%	5,161	+0.067%
2024-05-20	90.1500	90.1500	89.4400	89.7000	+0.268%	8,946	+0.022%
2024-05-17	90.1800	90.1800	89.4600	89.4600	-0.379%	6,147	+0.291%
2024-05-16	90.3000	90.3000	89.1500	89.8000	+0.369%	12,580	-0.089%
2024-05-15	89.7000	89.7000	89.1700	89.4700	+0.393%	9,000	+0.279%
2024-05-14	89.1000	89.4300	89.0400	89.1200	-0.090%	12,476	+0.673%
2024-05-13	89.6600	89.6600	88.9200	89.2000	+0.157%	42,935	+0.583%
2024-05-10	89.0500	89.3100	88.9000	89.0600	+0.011%	4,441	+0.741%
2024-05-09	88.8500	89.4200	88.8400	89.0500	+0.011%	937	+0.752%
2024-05-08	89.5700	89.5700	88.8600	89.0400	-0.191%	20,706	+0.764%
2024-05-07	88.9800	89.2600	88.9000	89.2100	+0.757%	55,012	+0.572%
2024-05-02	88.6500	88.6500	88.2800	88.5400	+0.614%	44,600	+1.333%
2024-05-01	88.2200	88.2200	87.5000	88.0000	-0.159%	59,904	+1.955%
2024-04-30	88.2900	88.6000	87.9900	88.1400	-0.011%	6,704	+1.793%
2024-04-29	88.6600	88.6600	88.1500	88.1500	+0.148%	694	+1.781%
2024-04-26	88.5000	88.5000	87.8400	88.0200	+0.239%	10,338	+1.931%
2024-04-25	88.6100	88.6100	87.8100	87.8100	-0.193%	10,895	+2.175%
2024-04-24	88.2200	88.7400	87.9000	87.9800	-0.408%	11,011	+1.978%
2024-04-23	87.8000	88.5300	87.8000	88.3400	+0.318%	13,953	+1.562%
2024-04-22	88.4800	88.4800	87.9400	88.0600	-0.125%	3,047	+1.885%
2024-04-19	88.3300	88.3300	88.1700	88.1700	+0.159%	810	+1.758%
2024-04-18	88.1800	88.7300	88.0200	88.0300	-0.159%	4,996	+1.920%
2024-04-17	87.9400	88.2500	87.5100	88.1700	+0.330%	15,249	+1.758%
2024-04-16	88.1400	88.3500	87.5800	87.8800	-0.498%	21,147	+2.094%
2024-04-15	88.5900	88.5900	87.9100	88.3200	0.000%	277,303	+1.585%
2024-04-12	88.7800	88.7800	88.0400	88.3200	+0.102%	276	+1.585%
2024-04-11	88.5300	88.6200	88.2300	88.2300	-0.283%	19,950	+1.689%
2024-04-10	89.5900	89.5900	88.4800	88.4800	-0.618%	1,887	+1.401%
2024-04-09	89.3700	89.3700	88.9800	89.0300	+0.135%	1,958	+0.775%
2024-04-08	89.2700	89.2700	88.6700	88.9100	-0.101%	206	+0.911%
2024-04-05	89.5900	89.5900	88.6700	89.0000	-0.084%	5,965	+0.809%
2024-04-04	88.9900	89.4300	88.9900	89.0750	+0.265%	2,039	+0.724%
2024-04-03	89.4000	89.4000	88.7100	88.8400	+0.034%	1,757	+0.991%
2024-04-02	88.4300	89.1800	88.4300	88.8100	-0.682%	10,459	+1.025%
2024-03-28	89.6800	89.6800	89.0700	89.4200	+0.370%	1,548	+0.335%
2024-03-27	89.1200	89.2500	89.0300	89.0900	-0.123%	3,073	+0.707%
2024-03-26	89.0700	89.4500	89.0200	89.2000	+0.202%	704	+0.583%
2024-03-25	89.5000	89.5000	88.9200	89.0200	-0.022%	1,833	+0.786%
2024-03-22	89.0400	89.1500	88.9000	89.0400	+0.372%	3,067	+0.764%
2024-03-20	89.0000	89.2600	88.7100	88.7100	+0.113%	1,111	+1.139%
2024-03-19	88.6000	88.7600	88.6000	88.6100	+0.147%	10,065	+1.253%
2024-03-15	88.5300	88.9800	88.4200	88.4800	-0.271%	3,549	+1.401%
2024-03-12	89.0000	89.3900	88.7200	88.7200	+27.912%	5,657	+1.127%
2024-03-11	69.5100	69.5200	69.5100	69.3600	+0.362%	1,005	+29.354%
2024-03-08	69.2600	69.2600	68.9600	69.1100	-22.169%	395	+29.822%
2024-03-07	88.8200	89.1000	88.5000	88.7950	+27.597%	941	+1.042%
2024-03-06	69.4900	69.6000	69.4900	69.5900	-0.014%	65	+28.927%
2024-03-05	69.5000	69.5000	69.5000	69.6000	-21.178%	379	+28.908%
2024-03-04	88.9000	88.9400	88.3000	88.3000	-0.406%	893	+1.608%
2024-03-01	88.4800	88.7800	88.3600	88.6600	+0.385%	55,298	+1.196%
2024-02-29	87.9300	88.3300	87.9300	88.3200	+0.147%	3,898	+1.585%
2024-02-28	88.5700	88.5700	87.9800	88.1900	+0.193%	13,104	+1.735%
2024-02-27	88.6500	88.6500	87.9700	88.0200	-0.034%	13,623	+1.931%
2024-02-23	88.5200	88.5200	87.9900	88.0500	+0.068%	921	+1.897%
2024-02-22	88.1100	88.4300	87.9900	87.9900	+0.434%	696	+1.966%
2024-02-19	87.3100	88.0100	87.3100	87.6100	-0.398%	2,543	+2.408%
2024-02-16	87.9500	88.3200	87.9200	87.9600	+25.846%	2,719	+2.001%
2024-02-15	69.7900	69.7900	69.7800	69.8950	-20.302%	298	+28.364%
2024-02-14	88.0300	88.0300	87.2800	87.7000	+0.108%	21,551	+2.303%
2024-02-13	88.4200	88.4200	87.4400	87.6050	+25.914%	412	+2.414%
2024-02-09	69.5100	69.5100	69.5000	69.5750	-20.834%	227	+28.954%
2024-02-08	88.4500	88.4500	87.7600	87.8850	-0.153%	58,997	+2.088%
2024-02-07	87.9200	88.1400	87.8300	88.0200	+0.114%	60,803	+1.931%
2024-02-06	88.2700	88.2700	87.6500	87.9200	+25.439%	13,978	+2.047%
2024-02-05	69.9900	70.0900	69.9900	70.0900	+0.922%	389	+28.007%
2024-02-02	69.1200	69.4500	69.0900	69.4500	-21.250%	921	+29.186%
2024-02-01	88.5700	88.5700	87.9100	88.1900	+0.674%	1,979	+1.735%
2024-01-30	88.0000	88.0000	87.5100	87.6000	+0.046%	179	+2.420%
2024-01-29	87.5600	87.9800	87.3100	87.5600	+27.009%	5,321	+2.467%
2024-01-26	68.8000	68.9500	68.8000	68.9400	-21.117%	542	+30.142%
2024-01-24	87.9000	87.9000	87.5300	87.3950	+0.017%	234	+2.660%
2024-01-23	87.8500	87.8500	87.1000	87.3800	+0.011%	5,009	+2.678%
2024-01-22	87.8500	87.8500	87.1300	87.3700	+26.642%	7,929	+2.690%
2024-01-18	69.1200	69.1300	68.9400	68.9900	-20.792%	269	+30.048%
2024-01-17	87.6600	87.6600	86.9400	87.1000	-0.332%	5,562	+3.008%
2024-01-16	88.0300	88.0300	87.3200	87.3900	-0.478%	6,228	+2.666%
2024-01-15	87.2400	87.9600	87.2400	87.8100	+0.550%	871	+2.175%
2024-01-11	87.9800	87.9800	87.5500	87.3300	+0.023%	26,101	+2.737%
2024-01-10	87.4300	87.5100	87.0000	87.3100	+0.287%	-2,378	+2.760%
2024-01-09	87.5700	87.5700	86.9600	87.0600	-0.514%	1,685	+3.055%
2024-01-08	87.4100	87.5100	86.7000	87.5100	+0.609%	318	+2.525%
2024-01-03	87.7800	87.7800	86.9800	86.9800	-0.674%	898	+3.150%
2024-01-02	87.2100	87.8500	87.2100	87.5700	+0.103%	1,215	+2.455%
2023-12-29	87.7000	88.0100	87.4800	87.4800	-0.205%	9,426	+2.561%
2023-12-28	87.7800	88.0500	87.6600	87.6600	+0.263%	3,645	+2.350%
2023-12-21	87.7700	87.7700	87.2700	87.4300	+0.264%	24,815	+2.619%
2023-12-20	87.8500	87.8500	87.1200	87.2000	-0.126%	125,458	+2.890%
2023-12-15	87.5300	87.5300	86.8100	87.3100	+24.551%	87,670	+2.760%
2023-12-11	70.0900	70.1800	70.0900	70.1000	-20.259%	304	+27.989%
2023-12-07	88.4400	88.4400	87.8600	87.9100	-0.011%	16,264	+2.059%
2023-12-06	88.4900	88.4900	87.7800	87.9200	+26.023%	64,973	+2.047%
2023-12-05	69.4800	69.4800	69.4800	69.7650	-20.159%	126	+28.603%
2023-12-04	87.5800	87.9800	87.3800	87.3800	+26.308%	3,006	+2.678%
2023-12-01	69.2800	69.2800	69.2800	69.1800	-20.355%	165	+29.691%
2023-11-28	86.7000	87.0900	86.7000	86.8600	+0.393%	43,987	+3.293%
2023-11-27	86.4000	86.8300	86.4000	86.5200	-0.162%	82,284	+3.699%
2023-11-24	87.0800	87.0800	86.4300	86.6600	-0.023%	2,185	+3.531%
2023-11-22	86.7300	86.7400	86.3800	86.6800	-0.023%	6,687	+3.507%
2023-11-21	87.0000	87.0000	86.3800	86.7000	+0.638%	2,030	+3.483%
2023-11-20	86.6800	86.6800	85.9600	86.1500	+0.139%	1,006	+4.144%
2023-11-17	86.3100	86.3100	86.1200	86.0300	+0.444%	784	+4.289%
2023-11-15	85.7800	85.8600	85.6100	85.6500	+23.531%	1,077	+4.752%
2023-11-13	69.5200	69.5200	69.5200	69.3350	-18.754%	70	+29.401%
2023-11-08	85.4100	85.4100	84.8300	85.3400	+23.861%	8,280	+5.132%
2023-11-03	69.1400	69.1400	69.0800	68.9000	-18.519%	123	+30.218%
2023-11-02	84.7500	84.7500	84.2100	84.5600	+0.475%	3,353	+6.102%
2023-11-01	83.4200	84.1600	83.4200	84.1600	+0.538%	2,927	+6.606%
2023-10-31	83.8000	84.0600	83.6800	83.7100	+0.060%	5,022	+7.180%
2023-10-30	84.0300	84.1900	83.6600	83.6600	-0.173%	97,064	+7.244%
2023-10-26	83.8300	83.9100	83.1400	83.8050	+0.221%	18,081	+7.058%
2023-10-25	84.3700	84.3700	83.6200	83.6200	+21.188%	716	+7.295%
2023-10-19	69.0000	69.0000	69.0000	69.0000	-17.425%	100	+30.029%
2023-10-18	84.3500	84.3500	83.5600	83.5600	-0.346%	27,515	+7.372%
2023-10-17	84.6200	84.6200	83.8500	83.8500	-0.416%	338	+7.001%
2023-10-16	84.7900	84.7900	84.2000	84.2000	+21.064%	2,351	+6.556%
2023-10-13	69.3900	69.3900	69.3900	69.5500	+0.856%	93	+29.001%
2023-10-10	69.0200	69.0200	69.0200	68.9600	-0.036%	2	+30.104%
2023-10-09	68.9900	68.9900	68.8900	68.9850	-18.080%	179	+30.057%
2023-10-06	84.1400	84.4200	83.7800	84.2100	+0.059%	5,817	+6.543%
2023-10-05	84.7600	84.7600	84.0800	84.1600	+21.277%	294	+6.606%
2023-10-04	69.4800	69.4800	69.4800	69.3950	-0.630%	102	+29.289%
2023-10-03	69.9000	69.9600	69.9000	69.8350	-17.375%	351	+28.474%
2023-10-02	85.2800	85.2800	84.5200	84.5200	-0.571%	3,230	+6.152%
2023-09-29	85.3700	85.3700	84.8400	85.0050	-0.029%	897	+5.547%
2023-09-27	84.9100	85.3400	84.8700	85.0300	+21.584%	8,757	+5.516%
2023-09-26	69.9000	69.9000	69.8200	69.9350	-17.811%	244	+28.291%
2023-09-21	85.7900	85.7900	85.0900	85.0900	-0.642%	25,605	+5.441%
2023-09-19	85.4000	85.8700	85.4000	85.6400	-0.233%	2,775	+4.764%
2023-09-18	85.9200	86.1900	85.3900	85.8400	+0.433%	9,289	+4.520%
2023-09-15	85.9000	85.9000	85.4600	85.4700	-0.605%	1,698	+4.973%
2023-09-14	86.2600	86.2600	85.8300	85.9900	+25.268%	816	+4.338%
2023-09-13	68.5800	68.7300	68.5800	68.6450	+0.073%	514	+30.701%
2023-09-12	68.4900	68.5800	68.4900	68.5950	-19.959%	254	+30.797%
2023-09-11	85.5300	85.9900	85.5300	85.7000	-0.082%	900	+4.691%
2023-09-08	86.0700	86.1100	85.7700	85.7700	+0.316%	9,932	+4.605%
2023-09-05	85.5800	86.2300	85.5000	85.5000	-0.425%	20,782	+4.936%
2023-09-04	86.1500	86.1700	85.7000	85.8650	+26.142%	75	+4.490%
2023-09-01	67.8100	67.8100	67.8100	68.0700	-20.784%	1	+31.805%
2023-08-31	86.0800	86.0800	85.7600	85.9300	-0.081%	541	+4.411%
2023-08-30	85.9200	86.0000	85.7000	86.0000	+0.303%	1,950	+4.326%
2023-08-29	86.1200	86.1200	85.3200	85.7400	+26.367%	12,909	+4.642%
2023-08-25	67.8700	67.8700	67.8700	67.8500	+0.325%	92	+32.233%
2023-08-24	67.6300	67.6300	67.6300	67.6300	+0.520%	1	+32.663%
2023-08-23	67.2800	67.2800	67.2800	67.2800	+0.824%	144	+33.353%
2023-08-22	66.4100	66.5400	66.4100	66.7300	-21.309%	2,552	+34.452%
2023-08-21	84.9500	85.3900	84.8000	84.8000	-0.329%	2,894	+5.802%
2023-08-18	85.8400	85.8400	85.0800	85.0800	+27.099%	4,585	+5.454%
2023-08-17	66.9300	66.9300	66.9300	66.9400	-21.717%	8	+34.030%
2023-08-15	86.2400	86.2400	85.4200	85.5100	-1.270%	584	+4.923%
2023-08-10	86.7300	86.7300	86.1300	86.6100	+0.208%	170	+3.591%
2023-08-09	86.2400	86.5400	86.2400	86.4300	-0.150%	772	+3.807%
2023-08-07	86.8100	86.8100	86.1000	86.5600	+0.453%	3,109	+3.651%
2023-08-04	86.1700	86.4200	85.6900	86.1700	+0.250%	4,911	+4.120%
2023-08-03	86.3300	86.5300	85.6200	85.9550	+27.077%	24	+4.380%
2023-08-02	67.4400	67.6900	67.3700	67.6400	-21.867%	3,782	+32.643%
2023-08-01	86.7000	86.7000	86.2800	86.5700	+0.359%	2,086	+3.639%
2023-07-28	86.3700	86.6500	85.7800	86.2600	+28.612%	1,245	+4.011%
2023-07-27	66.6400	66.6400	66.6200	67.0700	-22.274%	1,012	+33.771%
2023-07-26	86.7700	86.7700	86.2000	86.2900	+0.197%	826	+3.975%
2023-07-25	86.5300	86.6900	86.1200	86.1200	-0.703%	824	+4.180%
2023-07-24	86.0400	86.7300	86.0400	86.7300	+29.082%	7,348	+3.447%
2023-07-21	67.2400	67.2400	67.2400	67.1900	-21.981%	578	+33.532%
2023-07-20	86.9500	86.9500	86.1200	86.1200	+28.269%	5,200	+4.180%
2023-07-19	66.8800	67.0200	66.8800	67.1400	-22.399%	63	+33.631%
2023-07-18	86.7200	86.7200	86.2700	86.5200	+31.141%	960	+3.699%
2023-07-17	66.0700	66.0700	66.0700	65.9750	-23.746%	312	+35.991%
2023-07-14	86.9200	86.9200	86.1600	86.5200	+31.300%	1,329	+3.699%
2023-07-13	66.0000	66.0000	66.0000	65.8950	-23.307%	2,305	+36.156%
2023-07-12	85.9500	85.9500	85.7400	85.9200	+0.550%	259	+4.423%
2023-07-11	85.4200	85.8600	85.2500	85.4500	+0.235%	55,979	+4.997%
2023-07-10	85.6400	85.6400	85.0000	85.2500	+0.153%	36,511	+5.243%
2023-07-07	85.0000	85.5100	85.0000	85.1200	-0.234%	1,032	+5.404%
2023-07-06	85.8300	85.8300	85.0800	85.3200	-0.791%	7,184	+5.157%
2023-07-05	86.3500	86.3500	85.8000	86.0000	+0.023%	2,812	+4.326%
2023-07-04	86.3100	86.3100	85.9500	85.9800	+0.268%	2,163	+4.350%
2023-06-30	85.8700	86.0400	85.7000	85.7500	+26.177%	8,003	+4.630%
2023-06-29	67.9900	67.9900	67.9900	67.9600	-20.756%	159	+32.019%
2023-06-28	85.9600	86.1500	85.7600	85.7600	0.000%	2,293	+4.618%
2023-06-27	86.2500	86.2500	85.7600	85.7600	-0.215%	1,457	+4.618%
2023-06-26	86.3300	86.3300	85.7300	85.9450	+27.044%	2,869	+4.392%
2023-06-23	67.6300	67.6300	67.5800	67.6500	+0.207%	45	+32.624%
2023-06-22	67.5500	67.5600	67.5500	67.5100	-0.022%	769	+32.899%
2023-06-21	67.6100	67.6100	67.6100	67.5250	-21.419%	139	+32.869%
2023-06-20	86.1000	86.1100	85.5800	85.9300	+28.149%	8,762	+4.411%
2023-06-19	67.0100	67.0100	67.0100	67.0550	-22.002%	2,137	+33.801%
2023-06-16	86.3600	86.3600	85.7500	85.9700	-0.186%	34,191	+4.362%
2023-06-15	86.0000	86.1300	85.5200	86.1300	-1.869%	16,498	+4.168%
2023-06-14	88.1500	88.1500	87.5200	87.7700	+0.228%	1,796	+2.222%
2023-06-13	88.1000	88.2800	87.5700	87.5700	+24.984%	2,202	+2.455%
2023-06-12	70.0100	70.0100	70.0100	70.0650	-20.045%	124	+28.053%
2023-06-09	87.9900	87.9900	87.4900	87.6300	-0.080%	1,666	+2.385%
2023-06-08	87.8300	87.8300	87.2100	87.7000	+25.080%	3,105	+2.303%
2023-06-07	70.1400	70.1400	70.1400	70.1150	-0.419%	173	+27.961%
2023-06-05	70.3700	70.3700	70.3700	70.4100	-19.522%	501	+27.425%
2023-06-01	87.3000	87.4900	86.8800	87.4900	+0.477%	1,831	+2.549%
2023-05-31	87.1100	87.3100	86.9100	87.0750	-0.189%	818	+3.038%
2023-05-30	87.2500	87.2500	86.6300	87.2400	+0.774%	1,663	+2.843%
2023-05-25	87.0800	87.0800	86.4700	86.5700	+23.381%	268	+3.639%
2023-05-24	70.0000	70.0000	70.0000	70.1650	-19.239%	20	+27.870%
2023-05-23	87.0200	87.0200	86.5200	86.8800	-0.069%	750	+3.269%
2023-05-22	87.0900	87.0900	86.6100	86.9400	-0.012%	2,621	+3.198%
2023-05-18	87.4000	87.4000	86.7900	86.9500	+24.543%	43	+3.186%
2023-05-17	70.2000	70.2000	70.2000	69.8150	-0.029%	3,094	+28.511%
2023-05-15	70.2800	70.2800	69.9000	69.8350	-0.753%	718	+28.474%
2023-05-12	70.3000	70.4500	70.3000	70.3650	+0.242%	525	+27.507%
2023-05-11	69.9400	69.9400	69.9400	70.1950	-20.097%	78	+27.815%
2023-05-10	87.9800	87.9800	87.2600	87.8500	+0.354%	3,780	+2.129%
2023-05-09	88.0100	88.1200	87.5400	87.5400	+0.046%	57,599	+2.490%
2023-05-05	87.8000	87.9800	87.5000	87.5000	+24.786%	4,399	+2.537%
2023-05-04	70.0700	70.1500	70.0300	70.1200	-0.050%	319	+27.952%
2023-05-03	70.3400	70.3400	70.3400	70.1550	-20.160%	5	+27.888%
2023-05-02	87.9500	88.1100	87.5900	87.8700	+25.681%	1,111	+2.105%
2023-04-28	70.5000	70.5000	70.0400	69.9150	-20.179%	146	+28.327%
2023-04-27	87.9800	87.9800	87.5900	87.5900	+24.426%	14,421	+2.432%
2023-04-26	70.4500	70.4500	70.3900	70.3950	-0.586%	1,823	+27.452%
2023-04-25	70.6600	70.7300	70.6600	70.8100	+0.604%	1,157	+26.705%
2023-04-24	70.4100	70.5200	70.4100	70.3850	-0.163%	1,675	+27.470%
2023-04-21	70.6800	70.6900	70.6800	70.5000	+0.178%	356	+27.262%
2023-04-20	70.3800	70.3800	70.3800	70.3750	-19.452%	150	+27.488%
2023-04-19	87.9200	87.9200	87.2900	87.3700	+23.439%	1,920	+2.690%
2023-04-18	70.6500	70.7800	70.6500	70.7800	-0.014%	7,440	+26.759%
2023-04-17	70.6100	70.6100	70.5400	70.7900	+0.156%	2,612	+26.741%
2023-04-14	70.5000	70.6600	70.5000	70.6800	+0.498%	783	+26.938%
2023-04-13	70.3400	70.3400	70.3100	70.3300	-19.879%	343	+27.570%
2023-04-12	87.8700	88.1800	87.7700	87.7800	+24.467%	23,673	+2.210%
2023-04-11	70.5400	70.5400	70.5400	70.5250	-0.233%	97	+27.217%
2023-04-06	70.5200	70.6500	70.5200	70.6900	+0.405%	155,034	+26.920%
2023-04-05	70.5400	70.5400	70.4000	70.4050	+0.564%	226	+27.434%
2023-04-04	69.9900	70.1700	69.9400	70.0100	-19.925%	873	+28.153%
2023-04-03	87.0000	87.7500	87.0000	87.4300	+0.350%	3,413	+2.619%
2023-03-31	86.7800	87.2000	86.7800	87.1250	+0.444%	357	+2.978%
2023-03-29	86.6100	86.7400	86.1500	86.7400	+0.521%	13,752	+3.436%
2023-03-28	86.8000	86.8400	86.1900	86.2900	+22.371%	1,932	+3.975%
2023-03-27	70.4500	70.4500	70.3800	70.5150	-0.142%	162	+27.235%
2023-03-23	70.6600	70.6600	70.6600	70.6150	-18.118%	121	+27.055%
2023-03-22	86.6100	86.8300	86.1000	86.2400	-0.324%	510	+4.035%
2023-03-21	85.5700	86.5200	85.4500	86.5200	+0.418%	17,818	+3.699%
2023-03-20	86.4500	86.7000	85.9600	86.1600	+0.012%	2,276	+4.132%
2023-03-17	86.2500	86.8600	86.1500	86.1500	-0.255%	239	+4.144%
2023-03-16	86.6900	86.8100	86.1900	86.3700	+19.983%	2,610	+3.879%
2023-03-15	71.5000	71.5000	71.5000	71.9850	+1.145%	39	+24.637%
2023-03-14	71.2300	71.2800	71.2300	71.1700	-0.280%	35	+26.064%
2023-03-13	71.7700	71.7700	71.7700	71.3700	-0.523%	3	+25.711%
2023-03-10	72.1200	72.1200	71.6200	71.7450	-17.268%	96	+25.054%
2023-03-06	87.0300	87.0300	86.6000	86.7200	+0.162%	16,413	+3.459%
2023-03-03	86.2800	86.5800	85.7700	86.5800	+21.448%	101,233	+3.627%
2023-02-28	71.4500	71.4500	71.4500	71.2900	-17.498%	5	+25.852%
2023-02-27	86.0500	86.7000	85.9300	86.4100	+0.711%	114,494	+3.831%
2023-02-24	86.2500	86.7700	85.8000	85.8000	-0.487%	6,679	+4.569%
2023-02-23	86.2400	86.2500	85.9600	86.2200	0.000%	10,765	+4.059%
2023-02-22	86.1600	86.2600	85.7700	86.2200	-0.093%	6,024	+4.059%
2023-02-21	86.7300	86.7300	86.1000	86.3000	+19.504%	2,678	+3.963%
2023-02-17	72.3800	72.3800	72.3700	72.2150	-17.061%	505	+24.240%
2023-02-16	87.3500	87.3600	86.7900	87.0700	+0.173%	1,246	+3.044%
2023-02-14	87.7600	87.7600	86.9200	86.9200	-0.355%	3,198	+3.221%
2023-02-10	87.9100	87.9600	87.2100	87.2300	+20.500%	6,225	+2.855%
2023-02-09	72.3900	72.4400	72.3900	72.3900	-17.645%	368	+23.940%
2023-02-08	88.3600	88.3600	87.7500	87.9000	+19.706%	438,271	+2.071%
2023-02-06	73.4300	73.4300	73.4300	73.4300	+0.307%	11,044	+22.184%
2023-02-03	72.7100	73.1900	72.7100	73.2050	-17.217%	1,229	+22.560%
2023-02-01	88.5600	88.5600	88.2200	88.4300	+0.170%	2,530	+1.459%
2023-01-30	88.5800	88.5800	87.8900	88.2800	-0.011%	7,116	+1.631%
2023-01-27	88.4600	88.4600	88.0600	88.2900	+23.846%	18,527	+1.620%
2023-01-23	71.4800	71.4800	71.4800	71.2900	-19.081%	70	+25.852%
2023-01-20	88.4400	88.4400	88.0000	88.1000	+23.884%	253	+1.839%
2023-01-18	71.1900	71.1900	71.1900	71.1150	-0.364%	4	+26.162%
2023-01-17	71.7900	71.7900	71.4400	71.3750	-18.517%	17,796	+25.702%
2023-01-16	87.9600	87.9600	87.4600	87.5950	+0.086%	107	+2.426%
2023-01-13	87.7300	87.8200	87.2400	87.5200	+0.436%	10,568	+2.514%
2023-01-12	87.3500	87.9200	87.0600	87.1400	+0.299%	1,370	+2.961%
2023-01-10	87.2200	87.2200	86.7300	86.8800	+21.604%	49,989	+3.269%
2023-01-09	71.8100	71.8900	71.4700	71.4450	-17.823%	284	+25.579%
2023-01-06	86.1300	86.9400	86.1300	86.9400	+1.081%	1,548	+3.198%
2023-01-05	86.3500	86.3500	85.7100	86.0100	+20.268%	14,021	+4.313%
2023-01-04	71.3000	71.5500	71.2200	71.5150	+0.161%	270	+25.456%
2023-01-03	71.4800	71.5300	71.4600	71.4000	-16.550%	127	+25.658%
2022-12-29	85.5300	85.5400	85.3100	85.5600	+0.094%	113	+4.862%
2022-12-22	86.2700	86.2700	85.4800	85.4800	+0.023%	29,173	+4.960%
2022-12-19	85.4000	86.0100	85.3800	85.4600	-2.632%	10,294	+4.985%
2022-12-13	87.6600	88.7000	87.1700	87.7700	+0.423%	1,556	+2.222%
2022-12-12	87.6500	87.6500	87.2500	87.4000	+23.038%	471	+2.654%
2022-12-09	71.0700	71.0700	71.0700	71.0350	-0.976%	196	+26.304%
2022-12-08	71.9100	71.9100	71.6100	71.7350	-17.232%	254	+25.071%
2022-12-06	86.8800	87.3600	86.6700	86.6700	-0.801%	1,534	+3.519%
2022-12-05	87.8600	87.8600	87.0000	87.3700	+0.138%	37,550	+2.690%
2022-12-02	87.5800	87.5800	86.2300	87.2500	+21.113%	231,570	+2.831%
2022-11-30	71.7300	71.7300	71.7300	72.0400	-16.140%	73	+24.542%
2022-11-29	85.6400	86.2300	85.6100	85.9050	+0.638%	1,753	+4.441%
2022-11-24	85.4600	85.6600	85.3600	85.3600	+0.406%	375	+5.108%
2022-11-23	85.1000	85.1000	84.7500	85.0150	+18.504%	137	+5.534%
2022-11-21	71.5300	71.8400	71.5300	71.7400	+0.957%	344	+25.063%
2022-11-16	71.1400	71.1400	71.1400	71.0600	-15.586%	314	+26.259%
2022-11-15	83.7500	84.2400	83.7500	84.1800	+0.658%	2,116	+6.581%
2022-11-14	83.4000	83.6500	83.4000	83.6300	+0.553%	11,397	+7.282%
2022-11-11	83.7500	83.9100	83.1700	83.1700	+1.464%	148,419	+7.875%
2022-11-08	81.6100	81.9700	81.5900	81.9700	+0.645%	5,448	+9.455%
2022-11-04	81.4900	81.7100	81.0700	81.4450	+0.006%	3,109	+10.160%
2022-11-02	81.3300	81.7700	81.2900	81.4400	+0.246%	1,254	+10.167%
2022-11-01	81.4800	81.6000	81.2400	81.2400	-0.539%	10,065	+10.438%
2022-10-28	81.5700	81.8100	81.2700	81.6800	-0.012%	20,167	+9.843%
2022-10-27	81.2100	81.7000	81.2100	81.6900	+0.319%	21,191	+9.830%
2022-10-26	81.2800	81.2800	81.0700	81.4300	+0.730%	358	+10.181%
2022-10-25	80.6400	81.1900	80.5400	80.8400	-0.012%	2,653	+10.985%
2022-10-24	81.0500	81.0700	80.6000	80.8500	-0.615%	2,036	+10.971%
2022-10-20	81.1400	81.5400	81.1200	81.3500	-0.123%	2,371	+10.289%
2022-10-18	82.2500	82.3000	81.4500	81.4500	-0.318%	2,664	+10.153%
2022-10-17	82.0300	82.1200	81.7100	81.7100	+11.886%	1,182	+9.803%
2022-10-14	72.9700	72.9700	72.9700	73.0300	-10.787%	190	+22.854%
2022-10-13	81.2300	81.7200	81.0600	81.8600	-0.559%	10,481	+9.602%
2022-10-12	82.6200	82.6200	82.3100	82.3200	+10.423%	796	+8.989%
2022-10-07	74.6500	74.6500	74.6500	74.5500	-10.697%	90	+20.349%
2022-10-06	83.6100	83.8200	83.4600	83.4800	-0.179%	3,790	+7.475%
2022-10-05	83.9300	83.9300	83.3500	83.6300	+13.720%	1,055	+7.282%
2022-10-04	73.9400	73.9400	73.9400	73.5400	-12.107%	6	+22.002%
2022-10-03	82.9900	83.6700	82.9900	83.6700	+0.529%	6,887	+7.231%
2022-09-30	83.3900	83.3900	82.8700	83.2300	+11.003%	2,243	+7.798%
2022-09-29	76.1900	76.1900	76.1900	74.9800	-9.766%	90	+19.659%
2022-09-28	82.1800	83.1000	82.1300	83.0950	+0.356%	290	+7.973%
2022-09-27	83.5800	83.5800	82.8000	82.8000	-1.052%	2,945	+8.357%
2022-09-26	83.5700	84.4300	83.2400	83.6800	-0.888%	1,259	+7.218%

.dark-mode .brHB1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brHB1S{ color: #333333; background-color: white; border: 2px solid #333333; }EMCRISHRS $ EM CORP BOND UCITS ETF USD DISTstock LSE

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