Dark

EMES
ISH JPM ADV $EM BOND ETF-D
stock LSE

Inactive

Aug 2, 2024

4.25USD+0.473%(+0.02)33,122

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.2300	4.2400	4.2200	4.25000	+0.473%	33,122	0.000%
2024-08-01	4.2300	4.2300	4.2300	4.23000	+0.237%	5,374	+0.473%
2024-07-31	4.2100	4.2100	4.2100	4.22000	+0.476%	3,191	+0.711%
2024-07-30	4.2000	4.2000	4.2000	4.20000	+0.239%	248,043	+1.190%
2024-07-29	4.2000	4.2000	4.1900	4.19000	0.000%	248,785	+1.432%
2024-07-26	4.1800	4.1900	4.1800	4.19000	+0.239%	14,095	+1.432%
2024-07-25	4.1900	4.1900	4.1700	4.18000	0.000%	2,727	+1.675%
2024-07-24	4.2000	4.2000	4.1800	4.18000	-0.476%	186,829	+1.675%
2024-07-23	4.1900	4.2000	4.1900	4.20000	+0.239%	178,445	+1.190%
2024-07-22	4.1900	4.2000	4.1800	4.19000	+0.480%	25,313	+1.432%
2024-07-19	4.1900	4.1900	4.1700	4.17000	-0.477%	49,494	+1.918%
2024-07-18	4.2100	4.2100	4.1900	4.19000	-0.238%	16,898	+1.432%
2024-07-17	4.2100	4.2100	4.2000	4.20000	0.000%	64,253	+1.190%
2024-07-16	4.2100	4.2100	4.2000	4.20000	0.000%	3,316	+1.190%
2024-07-15	4.2100	4.2100	4.2000	4.20000	+0.719%	97,870	+1.190%
2024-07-10	4.1700	4.1800	4.1700	4.17000	+0.482%	75,338	+1.918%
2024-07-09	4.1700	4.1700	4.1500	4.15000	-0.480%	21,380	+2.410%
2024-07-08	4.1600	4.1700	4.1600	4.17000	0.000%	356,634	+1.918%
2024-07-05	4.1500	4.1700	4.1400	4.17000	+0.725%	2,933	+1.918%
2024-07-04	4.1400	4.1400	4.1400	4.14000	-0.241%	18,864	+2.657%
2024-07-03	4.1200	4.1500	4.1200	4.15000	+0.973%	4,817	+2.410%
2024-07-02	4.1100	4.1100	4.1100	4.11000	+0.244%	4,906	+3.406%
2024-07-01	4.1500	4.1500	4.1100	4.10000	-0.726%	29,062	+3.659%
2024-06-28	4.1600	4.1600	4.1300	4.13000	-0.242%	28,991	+2.906%
2024-06-27	4.1600	4.1600	4.1400	4.14000	+0.242%	442	+2.657%
2024-06-26	4.1500	4.1500	4.1300	4.13000	-0.721%	199,728	+2.906%
2024-06-24	4.1500	4.1600	4.1500	4.16000	0.000%	415	+2.163%
2024-06-21	4.1700	4.1700	4.1600	4.16000	+0.241%	917	+2.163%
2024-06-20	4.1800	4.1800	4.1500	4.15000	-0.480%	5,601	+2.410%
2024-06-19	4.1700	4.1700	4.1600	4.17000	+0.240%	1,706	+1.918%
2024-06-18	4.1700	4.1700	4.1400	4.16000	+0.726%	3,418	+2.163%
2024-06-17	4.1500	4.1500	4.1300	4.13000	-0.721%	4,964	+2.906%
2024-06-14	4.1500	4.1600	4.1500	4.16000	+0.241%	1,922	+2.163%
2024-06-13	4.1600	4.1600	4.1500	4.15000	-0.240%	51,338	+2.410%
2024-06-12	4.1500	4.1600	4.1500	4.16000	+1.217%	12,781	+2.163%
2024-06-11	4.1200	4.1200	4.1100	4.11000	0.000%	660,808	+3.406%
2024-06-10	4.1100	4.1100	4.1000	4.11000	-0.243%	2,037,963	+3.406%
2024-06-07	4.1100	4.1200	4.1100	4.12000	-0.723%	62,983	+3.155%
2024-06-06	4.1500	4.1500	4.1400	4.15000	0.000%	72,280	+2.410%
2024-06-05	4.1400	4.1500	4.1400	4.15000	+0.484%	12,868	+2.410%
2024-06-04	4.1500	4.1500	4.1300	4.13000	0.000%	272,619	+2.906%
2024-06-03	4.1200	4.1300	4.1100	4.13000	+0.487%	19,015	+2.906%
2024-05-31	4.1300	4.1300	4.1000	4.11000	+0.244%	6,026	+3.406%
2024-05-30	4.0800	4.1000	4.0800	4.10000	+0.490%	313,679	+3.659%
2024-05-29	4.1000	4.1000	4.0800	4.08000	-0.488%	3,645	+4.167%
2024-05-28	4.1400	4.1400	4.0900	4.10000	-0.243%	24,752	+3.659%
2024-05-24	4.1100	4.1100	4.1000	4.11000	+0.244%	46,070	+3.406%
2024-05-23	4.1400	4.1400	4.1000	4.10000	-0.726%	29,443	+3.659%
2024-05-22	4.1300	4.1300	4.1200	4.13000	-0.242%	82,004	+2.906%
2024-05-21	4.1400	4.1400	4.1300	4.14000	+0.485%	15,998	+2.657%
2024-05-17	4.1300	4.1300	4.1200	4.12000	-0.723%	9,903	+3.155%
2024-05-16	4.1300	4.1500	4.1300	4.15000	-2.582%	78,995	+2.410%
2024-05-15	4.2300	4.2300	4.2300	4.26000	+1.188%	1,256	-0.235%
2024-05-14	4.2500	4.2500	4.2100	4.21000	-0.237%	7,762	+0.950%
2024-05-13	4.2300	4.2300	4.2300	4.22000	0.000%	631,356	+0.711%
2024-05-08	4.2100	4.2400	4.2100	4.22000	-0.236%	56,266	+0.711%
2024-05-07	4.2100	4.2500	4.2100	4.23000	+1.439%	77,059	+0.473%
2024-05-02	4.1700	4.1700	4.1700	4.17000	+0.725%	854	+1.918%
2024-05-01	4.1300	4.1300	4.1300	4.14000	-0.241%	1,872	+2.657%
2024-04-30	4.1700	4.1700	4.1500	4.15000	-0.480%	20,009	+2.410%
2024-04-29	4.1700	4.1800	4.1700	4.17000	+0.482%	18,915	+1.918%
2024-04-26	4.1600	4.1600	4.1500	4.15000	+0.242%	8,692	+2.410%
2024-04-25	4.1500	4.1600	4.1200	4.14000	-0.241%	13,911	+2.657%
2024-04-24	4.1800	4.1800	4.1400	4.15000	-0.718%	8,232	+2.410%
2024-04-23	4.1700	4.1800	4.1600	4.18000	+0.481%	101,567	+1.675%
2024-04-22	4.1600	4.1600	4.1600	4.16000	0.000%	1,122	+2.163%
2024-04-19	4.1300	4.1600	4.1300	4.16000	+0.241%	3,909	+2.163%
2024-04-18	4.1700	4.1700	4.1500	4.15000	0.000%	9,301	+2.410%
2024-04-17	4.1400	4.1500	4.1400	4.15000	-0.120%	31,451	+2.410%
2024-04-15	4.1895	4.1895	4.1550	4.15500	-0.806%	508,082	+2.286%
2024-04-12	4.1925	4.2035	4.1920	4.18875	-0.018%	15,596	+1.462%
2024-04-11	4.2060	4.2070	4.1890	4.18950	-0.770%	19,391	+1.444%
2024-04-10	4.2210	4.2210	4.2200	4.22200	-0.985%	23,100	+0.663%
2024-04-09	4.2485	4.2650	4.2485	4.26400	+0.744%	76,512	-0.328%
2024-04-08	4.2235	4.2325	4.2235	4.23250	-0.059%	2,117	+0.413%
2024-04-05	4.2275	4.2275	4.2275	4.23500	-0.194%	985	+0.354%
2024-04-04	4.2105	4.2470	4.2105	4.24325	+0.432%	4,057	+0.159%
2024-04-03	4.2335	4.2335	4.2075	4.22500	+0.142%	92,731	+0.592%
2024-04-02	4.2320	4.2320	4.2015	4.21900	-0.694%	17,048	+0.735%
2024-03-28	4.2555	4.2555	4.2470	4.24850	-0.235%	15,447	+0.035%
2024-03-27	4.2520	4.2585	4.2410	4.25850	+0.353%	13,026	-0.200%
2024-03-25	4.2675	4.2675	4.2445	4.24350	-0.059%	4,946	+0.153%
2024-03-22	4.2370	4.2540	4.2370	4.24600	+0.331%	1,842	+0.094%
2024-03-21	4.2250	4.2405	4.2250	4.23200	+0.624%	40,787	+0.425%
2024-03-20	4.2080	4.2080	4.1995	4.20575	+0.125%	2,375	+1.052%
2024-03-19	4.1895	4.1995	4.1850	4.20050	+0.370%	938	+1.178%
2024-03-18	4.1950	4.1950	4.1815	4.18500	-0.067%	7,227	+1.553%
2024-03-15	4.1875	4.2015	4.1835	4.18780	-0.267%	8,523	+1.485%
2024-03-14	4.2170	4.2170	4.1920	4.19900	-0.521%	6,381	+1.215%
2024-03-13	4.1940	4.2210	4.1940	4.22100	+0.333%	152,976	+0.687%
2024-03-12	4.2165	4.2170	4.2080	4.20700	-0.202%	21,883	+1.022%
2024-03-11	4.2195	4.2200	4.2105	4.21550	-0.178%	13,498	+0.818%
2024-03-08	4.2255	4.2255	4.2185	4.22300	+0.404%	38,793	+0.639%
2024-03-07	4.2035	4.2060	4.2035	4.20600	-0.142%	4,740	+1.046%
2024-03-06	4.1860	4.2120	4.1860	4.21200	+0.465%	4,259	+0.902%
2024-03-05	4.1880	4.1925	4.1860	4.19250	+0.424%	4,281	+1.371%
2024-03-01	4.1670	4.1720	4.1670	4.17480	+0.264%	7,547	+1.801%
2024-02-29	4.1500	4.1630	4.1420	4.16380	+0.623%	7,245	+2.070%
2024-02-27	4.1330	4.1540	4.1330	4.13800	-0.157%	15,580	+2.707%
2024-02-26	4.1670	4.1670	4.1445	4.14450	-0.217%	5,524	+2.546%
2024-02-23	4.1435	4.1535	4.1385	4.15350	+0.618%	1,346	+2.323%
2024-02-22	4.1355	4.1355	4.1355	4.12800	+0.146%	10,998	+2.955%
2024-02-21	4.1210	4.1230	4.1150	4.12200	+0.085%	7,492	+3.105%
2024-02-20	4.1235	4.1235	4.1130	4.11850	+0.243%	4,883	+3.193%
2024-02-19	4.1100	4.1105	4.1085	4.10850	-0.279%	5,396	+3.444%
2024-02-16	4.1225	4.1225	4.1200	4.12000	-0.158%	989	+3.155%
2024-02-15	4.1290	4.1370	4.1255	4.12650	+0.541%	14,291	+2.993%
2024-02-14	4.0940	4.1035	4.0940	4.10430	+0.146%	5,887	+3.550%
2024-02-13	4.1265	4.1375	4.0895	4.09830	-0.852%	3,686	+3.702%
2024-02-12	4.1320	4.1365	4.1300	4.13350	+0.235%	3,036	+2.818%
2024-02-09	4.1275	4.1275	4.1275	4.12380	-0.114%	1,144	+3.060%
2024-02-08	4.1420	4.1420	4.1260	4.12850	-0.201%	25,038	+2.943%
2024-02-07	4.1435	4.1435	4.1315	4.13680	+0.044%	12,372	+2.736%
2024-02-06	4.1140	4.1325	4.1140	4.13500	+0.608%	753	+2.781%
2024-02-05	4.1350	4.1350	4.1020	4.11000	-0.520%	738,907	+3.406%
2024-02-02	4.1750	4.1795	4.1280	4.13150	-0.983%	2,380,835	+2.868%
2024-02-01	4.1400	4.1810	4.1395	4.17250	+0.651%	49,159	+1.857%
2024-01-31	4.1475	4.1615	4.1355	4.14550	+0.448%	8,525	+2.521%
2024-01-30	4.1315	4.1370	4.1200	4.12700	+0.085%	20,262	+2.980%
2024-01-29	4.1285	4.1325	4.1140	4.12350	+0.328%	11,162	+3.068%
2024-01-26	4.1205	4.1205	4.1100	4.11000	+0.219%	7,121	+3.406%
2024-01-25	4.0815	4.1055	4.0810	4.10100	+0.392%	6,324	+3.633%
2024-01-24	4.1150	4.1150	4.0850	4.08500	-0.044%	16,177	+4.039%
2024-01-23	4.1130	4.1130	4.0995	4.08680	-0.620%	17,497	+3.993%
2024-01-22	4.1215	4.1215	4.1175	4.11230	+0.312%	6,885	+3.348%
2024-01-19	4.1065	4.1240	4.0995	4.09950	-0.352%	13,801	+3.671%
2024-01-18	4.1200	4.1280	4.1135	4.11400	+0.024%	15,593	+3.306%
2024-01-17	4.1050	4.1245	4.1040	4.11300	-0.515%	398,479	+3.331%
2024-01-16	4.1390	4.1450	4.1390	4.13430	-0.582%	12,313	+2.799%
2024-01-15	4.1645	4.1645	4.1460	4.15850	+0.036%	3,049	+2.200%
2024-01-12	4.1455	4.1595	4.1430	4.15700	+0.947%	23,427	+2.237%
2024-01-11	4.1385	4.1410	4.1160	4.11800	+0.207%	23,080	+3.205%
2024-01-10	4.1130	4.1140	4.1070	4.10950	+0.256%	9,787	+3.419%
2024-01-09	4.0940	4.0990	4.0940	4.09900	-0.372%	1,538	+3.684%
2024-01-08	4.0955	4.1185	4.0900	4.11430	-0.114%	7,185	+3.298%
2024-01-05	4.0870	4.1190	4.0870	4.11900	+0.049%	10,776	+3.180%
2024-01-04	4.1250	4.1255	4.1250	4.11700	+0.024%	190,411	+3.231%
2024-01-03	4.1330	4.1330	4.1025	4.11600	-1.010%	10,912	+3.256%
2024-01-02	4.1660	4.1915	4.1660	4.15800	-0.669%	11,874	+2.213%
2023-12-29	4.1860	4.1860	4.1860	4.18600	-0.404%	5,371	+1.529%
2023-12-28	4.2075	4.2190	4.2075	4.20300	-0.173%	8,890	+1.118%
2023-12-27	4.1530	4.2120	4.1530	4.21030	+0.389%	11,042	+0.943%
2023-12-22	4.1930	4.1930	4.1930	4.19400	+0.072%	507	+1.335%
2023-12-21	4.1810	4.1995	4.1810	4.19100	+0.203%	306	+1.408%
2023-12-20	4.1710	4.1940	4.1710	4.18250	-0.203%	84,203	+1.614%
2023-12-19	4.1860	4.1910	4.1770	4.19100	+0.492%	13,801	+1.408%
2023-12-18	4.1710	4.1825	4.1660	4.17050	-0.215%	31,848	+1.906%
2023-12-15	4.1745	4.1820	4.1710	4.17950	+0.192%	8,267	+1.687%
2023-12-14	4.1735	4.1775	4.1470	4.17150	+2.155%	30,930	+1.882%
2023-12-13	4.0755	4.0755	4.0755	4.08350	+0.534%	633	+4.077%
2023-12-12	4.0705	4.0705	4.0705	4.06180	-0.062%	90	+4.633%
2023-12-11	4.0740	4.0740	4.0700	4.06430	-0.030%	499,060	+4.569%
2023-12-08	4.0780	4.0830	4.0780	4.06550	-0.733%	1,915	+4.538%
2023-12-07	4.0740	4.0955	4.0740	4.09550	+0.196%	49,706	+3.772%
2023-12-06	4.0625	4.0880	4.0625	4.08750	+0.516%	13,173	+3.976%
2023-12-05	4.0505	4.0600	4.0390	4.06650	+0.656%	1,599	+4.512%
2023-12-04	4.0470	4.0485	4.0340	4.04000	-0.049%	3,024	+5.198%
2023-12-01	4.0150	4.0420	4.0065	4.04200	+0.748%	40,550	+5.146%
2023-11-30	4.0290	4.0290	4.0040	4.01200	-0.224%	16,897	+5.932%
2023-11-29	4.0190	4.0365	4.0160	4.02100	+0.815%	9,262	+5.695%
2023-11-28	3.9770	3.9870	3.9770	3.98850	+0.345%	10,706	+6.556%
2023-11-27	3.9610	3.9745	3.9610	3.97480	+0.088%	15,859	+6.924%
2023-11-24	3.9440	3.9680	3.9440	3.97130	+0.126%	41,900	+7.018%
2023-11-23	3.9725	3.9725	3.9725	3.96630	+0.139%	89	+7.153%
2023-11-22	3.9550	3.9755	3.9550	3.96080	+0.013%	321,526	+7.302%
2023-11-21	3.9500	3.9660	3.9500	3.96030	+0.464%	452,930	+7.315%
2023-11-20	3.9545	3.9545	3.9300	3.94200	+0.374%	4,703	+7.813%
2023-11-17	3.9180	3.9415	3.9180	3.92730	+0.314%	34,282	+8.217%
2023-11-16	3.9000	3.9260	3.9000	3.91500	-2.510%	6,697	+8.557%
2023-11-15	4.0470	4.0470	4.0140	4.01580	-0.323%	671	+5.832%
2023-11-14	3.9765	3.9775	3.9765	4.02880	+1.494%	600	+5.490%
2023-11-13	3.9765	3.9765	3.9510	3.96950	-0.301%	12,350	+7.066%
2023-11-10	3.9670	3.9765	3.9670	3.98150	-0.276%	2,005	+6.744%
2023-11-09	4.0100	4.0110	3.9860	3.99250	-0.337%	20,630	+6.450%
2023-11-08	3.9910	4.0060	3.9910	4.00600	+0.163%	19,588	+6.091%
2023-11-07	3.9825	4.0055	3.9820	3.99950	+0.118%	104,045	+6.263%
2023-11-06	4.0260	4.0260	3.9945	3.99480	-0.935%	22,154	+6.388%
2023-11-03	3.9780	3.9865	3.9775	4.03250	+1.434%	3,317	+5.394%
2023-11-02	3.9435	3.9785	3.9390	3.97550	+1.318%	10,273	+6.905%
2023-11-01	3.9060	3.9060	3.9060	3.92380	+0.675%	1,312	+8.313%
2023-10-31	3.9040	3.9060	3.8985	3.89750	+0.404%	5,706	+9.044%
2023-10-30	3.8945	3.8945	3.8895	3.88180	-0.193%	6,353	+9.485%
2023-10-27	3.8920	3.8920	3.8920	3.88930	+0.278%	579	+9.274%
2023-10-26	3.8675	3.8900	3.8635	3.87850	-0.039%	15,349	+9.578%
2023-10-25	3.8900	3.8975	3.8900	3.88000	-0.052%	1,915	+9.536%
2023-10-24	3.8800	3.8900	3.8800	3.88200	+0.232%	21,343	+9.480%
2023-10-23	3.8360	3.8485	3.8360	3.87300	+0.480%	4,300	+9.734%
2023-10-20	3.8290	3.8515	3.8290	3.85450	-0.117%	4,492	+10.261%
2023-10-19	3.8590	3.8590	3.8590	3.85900	-0.021%	58	+10.132%
2023-10-18	3.8820	3.8820	3.8820	3.85980	-0.707%	1,729	+10.109%
2023-10-17	3.9015	3.9015	3.8860	3.88730	-0.542%	1,281	+9.330%
2023-10-16	3.9070	3.9110	3.9010	3.90850	-0.026%	8,572	+8.737%
2023-10-13	3.9170	3.9275	3.9170	3.90950	-0.191%	363,302	+8.710%
2023-10-12	3.9445	3.9445	3.9170	3.91700	-0.427%	62,030	+8.501%
2023-10-11	3.9270	3.9380	3.9270	3.93380	+0.211%	10,633	+8.038%
2023-10-10	3.9065	3.9120	3.8970	3.92550	+0.861%	11,701	+8.266%
2023-10-09	3.8740	3.8740	3.8740	3.89200	+0.232%	2,319	+9.198%
2023-10-06	3.8725	3.8725	3.8475	3.88300	+0.181%	13,868	+9.451%
2023-10-05	3.8885	3.8885	3.8760	3.87600	-0.013%	4,000	+9.649%
2023-10-04	3.8640	3.8660	3.8640	3.87650	-0.214%	1,926	+9.635%
2023-10-03	3.9195	3.9195	3.8815	3.88480	-0.969%	466,639	+9.401%
2023-10-02	3.9460	3.9460	3.9160	3.92280	-0.964%	1,694,276	+8.341%
2023-09-29	3.9510	3.9765	3.9510	3.96100	+0.520%	28,635	+7.296%
2023-09-28	3.9530	3.9540	3.9230	3.94050	-0.513%	17,173	+7.854%
2023-09-27	3.9845	3.9845	3.9760	3.96080	-0.477%	7,910	+7.302%
2023-09-26	3.9925	3.9990	3.9810	3.97980	-0.301%	4,632	+6.789%
2023-09-25	4.0070	4.0070	3.9965	3.99180	-0.697%	1,789	+6.468%
2023-09-22	4.0135	4.0135	4.0135	4.01980	+0.513%	2,466	+5.727%
2023-09-21	4.0235	4.0235	4.0170	3.99930	-1.344%	171	+6.269%
2023-09-20	4.0450	4.0510	4.0450	4.05380	+0.533%	15,567	+4.840%
2023-09-19	4.0445	4.0445	4.0305	4.03230	-0.178%	12,467	+5.399%
2023-09-18	4.0440	4.0440	4.0320	4.03950	-0.106%	919	+5.211%
2023-09-15	4.0465	4.0465	4.0460	4.04380	-0.091%	2,900	+5.099%
2023-09-13	4.0455	4.0455	4.0365	4.04750	+0.111%	2,486	+5.003%
2023-09-12	4.0370	4.0380	4.0370	4.04300	+0.074%	8,202	+5.120%
2023-09-11	4.0520	4.0520	4.0465	4.04000	-0.345%	8,425	+5.198%
2023-09-08	4.0420	4.0570	4.0420	4.05400	+0.439%	2,631	+4.835%
2023-09-07	4.0310	4.0355	4.0295	4.03630	+0.248%	13,333	+5.294%
2023-09-06	4.0415	4.0440	4.0290	4.02630	-1.062%	5,551	+5.556%
2023-09-04	4.0870	4.0870	4.0705	4.06950	0.000%	1,370	+4.435%
2023-09-01	4.0905	4.0960	4.0790	4.06950	-0.428%	5,235	+4.435%
2023-08-31	4.0920	4.0920	4.0800	4.08700	+0.135%	2,416	+3.988%
2023-08-30	4.0820	4.0850	4.0775	4.08150	+0.037%	10,670	+4.128%
2023-08-29	4.0430	4.0825	4.0430	4.08000	+0.920%	3,851	+4.167%
2023-08-25	4.0450	4.0460	4.0345	4.04280	-0.054%	1,237	+5.125%
2023-08-24	4.0600	4.0605	4.0515	4.04500	-0.020%	3,803	+5.068%
2023-08-23	4.0305	4.0360	4.0250	4.04580	+0.956%	7,092	+5.047%
2023-08-22	3.9955	4.0120	3.9955	4.00750	-0.299%	14,865	+6.051%
2023-08-18	4.0225	4.0225	4.0130	4.01950	+0.125%	2,347	+5.735%
2023-08-17	4.0225	4.0225	4.0195	4.01450	-0.663%	3,899	+5.866%
2023-08-15	4.0465	4.0465	4.0465	4.04130	-0.712%	378	+5.164%
2023-08-14	4.0945	4.0950	4.0860	4.07030	-0.562%	13,022	+4.415%
2023-08-11	4.1060	4.1065	4.1035	4.09330	-0.474%	4,446	+3.828%
2023-08-10	4.1085	4.1295	4.1085	4.11280	+0.183%	11,829	+3.336%
2023-08-09	4.1010	4.1050	4.1000	4.10530	+0.252%	2,710	+3.525%
2023-08-07	4.1045	4.1045	4.0945	4.09500	-0.073%	33,586	+3.785%
2023-08-04	4.0625	4.0980	4.0625	4.09800	+0.874%	56,737	+3.709%
2023-08-03	4.0835	4.0835	4.0565	4.06250	-0.490%	9,709	+4.615%
2023-08-02	4.1155	4.1155	4.1060	4.08250	-1.728%	2,813	+4.103%
2023-07-31	4.1500	4.1510	4.1500	4.15430	+0.508%	2,536	+2.304%
2023-07-27	4.1520	4.1550	4.1300	4.13330	-0.121%	101,609	+2.823%
2023-07-26	4.1390	4.1390	4.1245	4.13830	+0.242%	8,203	+2.699%
2023-07-25	4.1280	4.1435	4.1280	4.12830	-0.271%	13,474	+2.948%
2023-07-24	4.1355	4.1450	4.1290	4.13950	+0.271%	24,506	+2.669%
2023-07-21	4.1200	4.1290	4.1140	4.12830	+0.279%	5,706	+2.948%
2023-07-20	4.1335	4.1335	4.1130	4.11680	-0.723%	3,343	+3.236%
2023-07-19	4.1500	4.1560	4.1465	4.14680	+0.205%	10,984	+2.489%
2023-07-18	4.1150	4.1350	4.1150	4.13830	+0.498%	2,555	+2.699%
2023-07-17	4.1195	4.1265	4.1140	4.11780	-0.266%	10,120	+3.210%
2023-07-14	4.1345	4.1345	4.1295	4.12880	-0.024%	263,290	+2.935%
2023-07-13	4.1105	4.1375	4.1105	4.12980	+0.744%	8,041	+2.911%
2023-07-12	4.0655	4.0715	4.0635	4.09930	+1.185%	4,925	+3.676%
2023-07-11	4.0430	4.0565	4.0430	4.05130	+0.496%	19,971	+4.905%
2023-07-10	4.0145	4.0315	4.0145	4.03130	+0.181%	2,828	+5.425%
2023-07-07	4.0285	4.0285	4.0205	4.02400	-1.549%	11,142	+5.616%
2023-07-05	4.0995	4.0995	4.0910	4.08730	-0.366%	5,558	+3.981%
2023-07-04	4.0980	4.1060	4.0960	4.10230	+0.166%	13,523	+3.600%
2023-07-03	4.0925	4.0970	4.0825	4.09550	+0.049%	13,039	+3.772%
2023-06-30	4.0740	4.0810	4.0685	4.09350	+0.553%	4,720	+3.823%
2023-06-29	4.0860	4.0860	4.0650	4.07100	-0.343%	18,420	+4.397%
2023-06-28	4.0950	4.0950	4.0780	4.08500	-0.037%	19,458	+4.039%
2023-06-27	4.0820	4.0920	4.0820	4.08650	-0.081%	3,443	+4.001%
2023-06-26	4.0800	4.0925	4.0800	4.08980	+0.314%	26,050	+3.917%
2023-06-23	4.0780	4.0780	4.0780	4.07700	+0.061%	6,852	+4.243%
2023-06-22	4.0710	4.0790	4.0710	4.07450	+0.325%	9,154	+4.307%
2023-06-21	4.0750	4.0750	4.0595	4.06130	-0.148%	2,990	+4.646%
2023-06-20	4.0530	4.0715	4.0530	4.06730	+0.531%	24,481	+4.492%
2023-06-19	4.0545	4.0580	4.0455	4.04580	-0.313%	24,927	+5.047%
2023-06-16	4.0695	4.0705	4.0585	4.05850	-0.081%	86,890	+4.718%
2023-06-15	4.0595	4.0595	4.0440	4.06180	+0.044%	8,619	+4.633%
2023-06-14	4.0570	4.0570	4.0525	4.06000	+0.301%	2,786	+4.680%
2023-06-13	4.0610	4.0700	4.0460	4.04780	+0.230%	49,545	+4.995%
2023-06-12	4.0440	4.0455	4.0340	4.03850	+0.005%	5,069	+5.237%
2023-06-09	4.0370	4.0370	4.0320	4.03830	+0.094%	2,103	+5.242%
2023-06-08	4.0200	4.0350	4.0170	4.03450	+0.261%	9,238,167	+5.341%
2023-06-07	4.0290	4.0290	4.0290	4.02400	-0.062%	5,792	+5.616%
2023-06-06	4.0295	4.0295	4.0220	4.02650	+0.124%	486,864	+5.551%
2023-06-05	4.0290	4.0315	4.0290	4.02150	-0.050%	1,463,292	+5.682%
2023-06-02	4.0270	4.0270	4.0270	4.02350	+0.429%	137	+5.629%
2023-06-01	4.0005	4.0050	4.0005	4.00630	+0.275%	323,260	+6.083%
2023-05-31	4.0045	4.0045	4.0045	3.99530	+0.554%	322,714	+6.375%
2023-05-26	3.9675	3.9815	3.9675	3.97330	-0.118%	18,051	+6.964%
2023-05-25	3.9760	3.9760	3.9760	3.97800	-0.221%	3,504	+6.838%
2023-05-24	3.9815	3.9860	3.9815	3.98680	+0.138%	152,078	+6.602%
2023-05-23	3.9805	3.9815	3.9785	3.98130	+0.075%	15,325	+6.749%
2023-05-22	3.9730	3.9915	3.9730	3.97830	-0.343%	878	+6.830%
2023-05-19	3.9990	3.9990	3.9920	3.99200	-2.883%	17,131	+6.463%
2023-05-17	4.1260	4.1270	4.1105	4.11050	-0.214%	3,556	+3.394%
2023-05-16	4.1430	4.1430	4.1430	4.11930	-0.375%	133	+3.173%
2023-05-15	4.1300	4.1300	4.1300	4.13480	-0.493%	2,916	+2.786%
2023-05-12	4.1655	4.1655	4.1600	4.15530	-0.281%	8,237	+2.279%
2023-05-11	4.1605	4.1640	4.1605	4.16700	+0.216%	4,905	+1.992%
2023-05-10	4.1420	4.1420	4.1420	4.15800	+0.338%	2,100	+2.213%
2023-05-09	4.1270	4.1440	4.1270	4.14400	-0.068%	5,589	+2.558%
2023-05-05	4.1520	4.1520	4.1520	4.14680	+0.007%	465	+2.489%
2023-05-04	4.1640	4.1640	4.1465	4.14650	-0.296%	1,563	+2.496%
2023-05-03	4.1580	4.1580	4.1580	4.15880	+0.454%	20	+2.193%
2023-05-02	4.1280	4.1455	4.1280	4.14000	-0.595%	5,874	+2.657%
2023-04-28	4.1560	4.1560	4.1510	4.16480	+0.794%	4,640	+2.046%
2023-04-27	4.1420	4.1420	4.1420	4.13200	-0.229%	155	+2.856%
2023-04-26	4.1410	4.1435	4.1410	4.14150	0.000%	5,274	+2.620%
2023-04-25	4.1270	4.1410	4.1265	4.14150	+0.673%	18,514	+2.620%
2023-04-24	4.1090	4.1090	4.1090	4.11380	+0.202%	1,037	+3.311%
2023-04-21	4.1000	4.1000	4.1000	4.10550	-0.068%	1,786	+3.520%
2023-04-20	4.1070	4.1070	4.1040	4.10830	-0.417%	3,378	+3.449%
2023-04-18	4.1310	4.1310	4.1310	4.12550	+0.041%	4	+3.018%
2023-04-17	4.1525	4.1525	4.1395	4.12380	-0.763%	1,047	+3.060%
2023-04-13	4.1425	4.1630	4.1425	4.15550	+0.246%	1,865	+2.274%
2023-04-11	4.1200	4.1490	4.1200	4.14530	-0.277%	16,690	+2.526%
2023-04-06	4.1590	4.1590	4.1590	4.15680	+0.120%	3,274,197	+2.242%
2023-04-05	4.1560	4.1595	4.1560	4.15180	-0.089%	17,391	+2.365%
2023-04-03	4.1470	4.1470	4.1300	4.15550	+1.594%	1,151	+2.274%
2023-03-29	4.0810	4.0810	4.0810	4.09030	+0.086%	70	+3.904%
2023-03-28	4.0870	4.0870	4.0800	4.08680	-0.346%	7,137	+3.993%
2023-03-27	4.1025	4.1025	4.0985	4.10100	-0.493%	5,365	+3.633%
2023-03-23	4.1080	4.1080	4.1080	4.12130	+0.963%	37	+3.123%
2023-03-22	4.0785	4.0785	4.0770	4.08200	+0.246%	1,773	+4.116%
2023-03-21	4.0490	4.0720	4.0490	4.07200	+0.222%	33,917	+4.371%
2023-03-20	4.0770	4.0770	4.0520	4.06300	+0.017%	899	+4.603%
2023-03-17	4.0700	4.0700	4.0700	4.06230	-0.172%	3,693	+4.621%
2023-03-16	4.0960	4.0960	4.0960	4.06930	-0.005%	1,378,361	+4.441%
2023-03-15	4.0580	4.0580	4.0580	4.06950	-0.647%	7,308,093	+4.435%
2023-03-13	4.0770	4.0770	4.0770	4.09600	+0.545%	54	+3.760%
2023-03-10	4.0415	4.0710	4.0415	4.07380	+0.469%	29,944	+4.325%
2023-03-09	4.0410	4.0510	4.0410	4.05480	-0.263%	692	+4.814%
2023-03-07	4.0620	4.0880	4.0590	4.06550	-0.412%	834	+4.538%
2023-03-06	4.1075	4.1075	4.1075	4.08230	+0.356%	116,362	+4.108%
2023-03-03	4.0545	4.0545	4.0545	4.06780	+1.031%	120,091	+4.479%
2023-03-02	4.0305	4.0305	4.0305	4.02630	-0.450%	341	+5.556%
2023-03-01	4.0435	4.0525	4.0435	4.04450	-0.565%	6,767	+5.081%
2023-02-28	4.0720	4.0720	4.0580	4.06750	-0.061%	28,172	+4.487%
2023-02-27	4.0745	4.0795	4.0745	4.07000	+0.358%	7,541	+4.423%
2023-02-24	4.0665	4.0670	4.0555	4.05550	-0.315%	860,262	+4.796%
2023-02-23	4.0440	4.0660	4.0440	4.06830	+0.651%	10,532	+4.466%
2023-02-22	4.0250	4.0250	4.0175	4.04200	+0.173%	720	+5.146%
2023-02-21	4.0760	4.0760	4.0245	4.03500	-0.916%	4,380	+5.328%
2023-02-20	4.0680	4.0750	4.0680	4.07230	+0.241%	1,530	+4.364%
2023-02-17	4.0960	4.0960	4.0960	4.06250	-0.818%	0	+4.615%
2023-02-16	4.0815	4.0815	4.0815	4.09600	-0.171%	2,912	+3.760%
2023-02-15	4.1100	4.1100	4.1085	4.10300	+0.012%	3,620	+3.583%
2023-02-14	4.1255	4.1255	4.1100	4.10250	-0.195%	1,785	+3.595%
2023-02-13	4.1105	4.1105	4.1105	4.11050	+0.359%	3,462	+3.394%
2023-02-10	4.1300	4.1300	4.1100	4.09580	-1.413%	5,147	+3.765%
2023-02-09	4.1790	4.1790	4.1660	4.15450	+0.133%	783	+2.299%
2023-02-08	4.1485	4.1490	4.1485	4.14900	-0.188%	40,605	+2.434%
2023-02-07	4.1560	4.1590	4.1525	4.15680	-0.388%	4,876	+2.242%
2023-02-06	4.1870	4.1870	4.1770	4.17300	-1.273%	11,079	+1.845%
2023-02-03	4.2585	4.2585	4.2280	4.22680	+0.703%	1,075	+0.549%
2023-02-01	4.1890	4.1965	4.1890	4.19730	+0.647%	245	+1.256%
2023-01-31	4.1640	4.1640	4.1630	4.17030	-0.280%	6,430	+1.911%
2023-01-30	4.1820	4.1820	4.1820	4.18200	-0.507%	1,903	+1.626%
2023-01-27	4.1930	4.1930	4.1930	4.20330	+0.167%	173	+1.111%
2023-01-26	4.1990	4.2015	4.1850	4.19630	+0.036%	7,955	+1.280%
2023-01-25	4.2100	4.2100	4.2020	4.19480	-0.119%	1,235	+1.316%
2023-01-24	4.1885	4.1960	4.1850	4.19980	+0.191%	16,927	+1.195%
2023-01-23	4.1910	4.1910	4.1910	4.19180	+0.167%	3,693	+1.388%
2023-01-20	4.1890	4.1890	4.1890	4.18480	-0.326%	70	+1.558%
2023-01-19	4.2145	4.2145	4.1985	4.19850	-0.226%	4,700	+1.227%
2023-01-18	4.2155	4.2245	4.2080	4.20800	+1.227%	15,080	+0.998%
2023-01-17	4.1330	4.1330	4.1330	4.15700	+0.331%	3,693	+2.237%
2023-01-16	4.1420	4.1420	4.1390	4.14330	-0.600%	1,090	+2.575%
2023-01-13	4.1765	4.1765	4.1765	4.16830	+0.579%	3,250	+1.960%
2023-01-12	4.1215	4.1575	4.1085	4.14430	+0.407%	21,929	+2.550%
2023-01-11	4.1010	4.1300	4.1010	4.12750	+1.268%	6,917	+2.968%
2023-01-10	4.0855	4.0855	4.0855	4.07580	-1.068%	3,693	+4.274%
2023-01-09	4.1010	4.1255	4.1010	4.11980	+1.837%	205,426	+3.160%
2023-01-05	4.0735	4.0750	4.0390	4.04550	-0.756%	9,218	+5.055%
2023-01-04	4.0750	4.0750	4.0750	4.07630	+0.530%	3,693	+4.261%
2023-01-03	4.0705	4.0705	4.0705	4.05480	+0.590%	4,195	+4.814%
2022-12-28	4.0390	4.0390	4.0390	4.03100	-1.329%	2,000	+5.433%

.dark-mode .BXVqmh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXVqmh{ color: #333333; background-color: white; border: 2px solid #333333; }EMESISH JPM ADV $EM BOND ETF-Dstock LSE

EMES
ISH JPM ADV $EM BOND ETF-D
stock LSE