Dark

EMGA
ISH JPM LOC EM GOVT BND ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

4.84USD+0.415%(+0.02)85,956

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.8200	4.8400	4.8200	4.8400	+0.415%	85,956	0.000%
2024-08-01	4.8100	4.8300	4.8000	4.8200	+0.208%	39,325	+0.415%
2024-07-31	4.8000	4.8100	4.7900	4.8100	+0.628%	30,055	+0.624%
2024-07-30	4.7900	4.7900	4.7700	4.7800	+0.210%	36,940	+1.255%
2024-07-29	4.7900	4.7900	4.7600	4.7700	-0.209%	35,656	+1.468%
2024-07-26	4.8000	4.8000	4.7800	4.7800	0.000%	52,510	+1.255%
2024-07-25	4.7500	4.7800	4.7500	4.7800	0.000%	12,448	+1.255%
2024-07-24	4.7800	4.7900	4.7700	4.7800	0.000%	108,482	+1.255%
2024-07-23	4.7600	4.8000	4.7600	4.7800	-0.417%	44,998	+1.255%
2024-07-22	4.7800	4.8000	4.7800	4.8000	+0.209%	67,868	+0.833%
2024-07-19	4.7900	4.7900	4.7900	4.7900	-0.416%	58,857	+1.044%
2024-07-18	4.8000	4.8300	4.8000	4.8100	-0.414%	39,715	+0.624%
2024-07-17	4.8400	4.8500	4.8300	4.8300	-0.207%	37,505	+0.207%
2024-07-16	4.8500	4.8500	4.8200	4.8400	+0.207%	266,607	0.000%
2024-07-15	4.8300	4.8300	4.8100	4.8300	+0.625%	29,614	+0.207%
2024-07-10	4.7500	4.8000	4.7500	4.8000	+0.629%	1,000,936	+0.833%
2024-07-09	4.7500	4.7700	4.7500	4.7700	0.000%	10,106	+1.468%
2024-07-08	4.7500	4.7800	4.7500	4.7700	+0.210%	12,256	+1.468%
2024-07-05	4.7500	4.7700	4.7400	4.7600	+0.211%	6,237	+1.681%
2024-07-04	4.7300	4.7500	4.7300	4.7500	+0.423%	40,435	+1.895%
2024-07-03	4.7100	4.7400	4.6900	4.7300	+0.853%	41,222	+2.326%
2024-07-02	4.6700	4.6900	4.6700	4.6900	-0.213%	48,585	+3.198%
2024-07-01	4.7200	4.7200	4.6900	4.7000	0.000%	123,316	+2.979%
2024-06-28	4.7000	4.7100	4.6900	4.7000	+0.213%	231,658	+2.979%
2024-06-27	4.6900	4.6900	4.6800	4.6900	0.000%	8,175	+3.198%
2024-06-26	4.7100	4.7100	4.6900	4.6900	-0.636%	3,527	+3.198%
2024-06-25	4.7500	4.7500	4.7100	4.7200	-0.211%	5,512	+2.542%
2024-06-24	4.7100	4.7300	4.7100	4.7300	+0.425%	13,808	+2.326%
2024-06-21	4.7100	4.7100	4.7000	4.7100	+0.641%	73,027	+2.760%
2024-06-20	4.7000	4.7100	4.6800	4.6800	-0.637%	35,952	+3.419%
2024-06-19	4.7200	4.7200	4.7000	4.7100	0.000%	20,706	+2.760%
2024-06-18	4.6800	4.7100	4.6800	4.7100	+0.641%	40,094	+2.760%
2024-06-17	4.6700	4.6800	4.6700	4.6800	+0.214%	25,286	+3.419%
2024-06-14	4.6900	4.6900	4.6600	4.6700	-0.638%	86,857	+3.640%
2024-06-13	4.7000	4.7200	4.6900	4.7000	-0.212%	266,675	+2.979%
2024-06-12	4.6900	4.7300	4.6700	4.7100	+0.426%	57,766	+2.760%
2024-06-11	4.6900	4.7000	4.6900	4.6900	0.000%	118,674	+3.198%
2024-06-10	4.7200	4.7200	4.6800	4.6900	-0.425%	128,273	+3.198%
2024-06-07	4.7700	4.7700	4.7100	4.7100	-1.050%	83,886	+2.760%
2024-06-06	4.7600	4.7600	4.7400	4.7600	+0.422%	113,496	+1.681%
2024-06-05	4.7500	4.7500	4.7300	4.7400	0.000%	255,106	+2.110%
2024-06-04	4.7500	4.7500	4.7300	4.7400	-0.211%	62,955	+2.110%
2024-06-03	4.7800	4.7800	4.7500	4.7500	-0.210%	686,677	+1.895%
2024-05-31	4.7500	4.7700	4.7500	4.7600	-0.210%	130,075	+1.681%
2024-05-30	4.7500	4.7700	4.7400	4.7700	+0.210%	24,962	+1.468%
2024-05-29	4.7900	4.7900	4.7600	4.7600	-1.040%	18,067	+1.681%
2024-05-28	4.8100	4.8100	4.7800	4.8100	+0.208%	69,178	+0.624%
2024-05-24	4.7700	4.8000	4.7700	4.8000	0.000%	22,060	+0.833%
2024-05-23	4.8100	4.8100	4.7800	4.8000	-0.415%	61,767	+0.833%
2024-05-22	4.8500	4.8500	4.8000	4.8200	-0.413%	228,921	+0.415%
2024-05-21	4.8300	4.8400	4.8300	4.8400	0.000%	62,331	0.000%
2024-05-20	4.8600	4.8600	4.8300	4.8400	+0.207%	79,628	0.000%
2024-05-17	4.8300	4.8300	4.8300	4.8300	-0.207%	182,353	+0.207%
2024-05-16	4.8400	4.8400	4.8200	4.8400	+0.415%	146,645	0.000%
2024-05-15	4.7800	4.8200	4.7800	4.8200	+1.048%	103,139	+0.415%
2024-05-14	4.7600	4.7800	4.7600	4.7700	0.000%	74,571	+1.468%
2024-05-13	4.7600	4.7800	4.7600	4.7700	+0.210%	62,565	+1.468%
2024-05-10	4.7800	4.7800	4.7600	4.7600	0.000%	42,850	+1.681%
2024-05-09	4.7400	4.7700	4.7400	4.7600	0.000%	36,525	+1.681%
2024-05-08	4.7600	4.7700	4.7500	4.7600	-0.418%	29,767	+1.681%
2024-05-07	4.7600	4.7900	4.7600	4.7800	+1.486%	78,740	+1.255%
2024-05-02	4.7100	4.7100	4.7000	4.7100	+0.857%	97,583	+2.760%
2024-05-01	4.6900	4.6900	4.6700	4.6700	0.000%	1,907	+3.640%
2024-04-30	4.7000	4.7000	4.6700	4.6700	-0.426%	591,268	+3.640%
2024-04-29	4.7000	4.7100	4.6800	4.6900	+0.428%	38,180	+3.198%
2024-04-26	4.6700	4.6800	4.6600	4.6700	0.000%	665,230	+3.640%
2024-04-25	4.6700	4.6900	4.6500	4.6700	0.000%	145,463	+3.640%
2024-04-24	4.6800	4.6900	4.6700	4.6700	-0.426%	34,327	+3.640%
2024-04-23	4.6800	4.7000	4.6700	4.6900	+0.428%	40,109	+3.198%
2024-04-22	4.6800	4.6800	4.6600	4.6700	+0.430%	236,034	+3.640%
2024-04-19	4.6400	4.6600	4.6400	4.6500	0.000%	589,969	+4.086%
2024-04-18	4.6900	4.6900	4.6500	4.6500	-0.215%	503,914	+4.086%
2024-04-17	4.6400	4.6600	4.6400	4.6600	+0.442%	73,105	+3.863%
2024-04-16	4.6860	4.6860	4.6370	4.6395	-1.129%	193,955	+4.322%
2024-04-15	4.7135	4.7460	4.6830	4.6925	-0.625%	251,523	+3.143%
2024-04-12	4.7520	4.7520	4.7070	4.7220	-0.432%	46,611	+2.499%
2024-04-11	4.7675	4.7675	4.7390	4.7425	-0.252%	230,782	+2.056%
2024-04-10	4.8270	4.8270	4.7545	4.7545	-1.369%	25,334	+1.798%
2024-04-09	4.8135	4.8285	4.8095	4.8205	+0.553%	128,471	+0.405%
2024-04-08	4.8070	4.8070	4.7845	4.7940	-0.250%	96,840	+0.960%
2024-04-05	4.8115	4.8125	4.7930	4.8060	-0.218%	96,678	+0.707%
2024-04-04	4.7990	4.8175	4.7940	4.8165	+0.648%	37,127	+0.488%
2024-04-03	4.7865	4.7865	4.7560	4.7855	+0.241%	747,231	+1.139%
2024-04-02	4.7930	4.7940	4.7635	4.7740	-0.324%	54,103	+1.382%
2024-03-28	4.7805	4.7905	4.7745	4.7895	-0.156%	62,553	+1.054%
2024-03-27	4.7890	4.7970	4.7800	4.7970	+0.209%	121,855	+0.896%
2024-03-26	4.7810	4.7985	4.7730	4.7870	-0.167%	171,275	+1.107%
2024-03-25	4.7910	4.8015	4.7840	4.7950	+0.083%	40,552	+0.938%
2024-03-22	4.7985	4.7985	4.7800	4.7910	-0.405%	55,222	+1.023%
2024-03-21	4.8255	4.8320	4.8005	4.8105	+0.250%	27,895	+0.613%
2024-03-20	4.8020	4.8020	4.7820	4.7985	+0.115%	102,330	+0.865%
2024-03-19	4.8175	4.8175	4.7795	4.7930	-0.083%	104,307	+0.981%
2024-03-18	4.8185	4.8185	4.7905	4.7970	-0.560%	24,783	+0.896%
2024-03-15	4.8265	4.8285	4.8210	4.8240	-0.155%	41,572	+0.332%
2024-03-14	4.8575	4.8595	4.8260	4.8315	-0.361%	58,540	+0.176%
2024-03-13	4.8400	4.8490	4.8280	4.8490	+0.155%	77,299	-0.186%
2024-03-12	4.8340	4.8555	4.8290	4.8415	-0.216%	52,105	-0.031%
2024-03-11	4.8675	4.8675	4.8410	4.8520	-0.021%	175,499	-0.247%
2024-03-08	4.8600	4.8655	4.8450	4.8530	+0.435%	234,626	-0.268%
2024-03-07	4.8105	4.8430	4.8105	4.8320	-0.021%	1,404,331	+0.166%
2024-03-06	4.8130	4.8330	4.8080	4.8330	+0.322%	27,150	+0.145%
2024-03-05	4.8080	4.8180	4.8000	4.8175	+0.281%	55,872	+0.467%
2024-03-04	4.7980	4.8080	4.7980	4.8040	+0.052%	92,117	+0.749%
2024-03-01	4.7890	4.8015	4.7850	4.8015	+0.177%	102,199	+0.802%
2024-02-29	4.7740	4.7930	4.7740	4.7930	+0.282%	50,442	+0.981%
2024-02-28	4.7645	4.7795	4.7640	4.7795	-0.282%	22,733	+1.266%
2024-02-27	4.7660	4.7930	4.7660	4.7930	+0.303%	119,914	+0.981%
2024-02-26	4.7990	4.7990	4.7670	4.7785	+0.010%	48,813	+1.287%
2024-02-23	4.7790	4.7830	4.7685	4.7780	-0.219%	73,595	+1.298%
2024-02-22	4.8200	4.8200	4.7820	4.7885	-0.136%	67,600	+1.075%
2024-02-21	4.7900	4.8025	4.7815	4.7950	+0.010%	66,330	+0.938%
2024-02-20	4.7845	4.7945	4.7620	4.7945	+0.556%	111,438	+0.949%
2024-02-19	4.7875	4.7875	4.7695	4.7680	-0.157%	4,892,053	+1.510%
2024-02-16	4.7775	4.7860	4.7570	4.7755	+0.105%	81,044	+1.351%
2024-02-15	4.7740	4.7835	4.7585	4.7705	+0.231%	142,152	+1.457%
2024-02-14	4.7530	4.7595	4.7385	4.7595	+0.211%	117,988	+1.691%
2024-02-13	4.7655	4.7920	4.7435	4.7495	-0.638%	88,139	+1.905%
2024-02-12	4.7920	4.7920	4.7765	4.7800	-0.073%	106,101	+1.255%
2024-02-09	4.7735	4.7835	4.7700	4.7835	+0.230%	69,667	+1.181%
2024-02-08	4.7765	4.7805	4.7665	4.7725	-0.292%	176,763	+1.414%
2024-02-07	4.7865	4.7865	4.7770	4.7865	+0.451%	1,043,816	+1.118%
2024-02-06	4.7440	4.7845	4.7440	4.7650	+0.405%	1,104,717	+1.574%
2024-02-05	4.8205	4.8205	4.7395	4.7458	-1.088%	31,331	+1.985%
2024-02-02	4.8550	4.8550	4.7830	4.7980	-1.031%	86,153	+0.875%
2024-02-01	4.8050	4.8480	4.8020	4.8480	+0.279%	73,694	-0.165%
2024-01-31	4.7935	4.8345	4.7935	4.8345	+0.656%	75,866	+0.114%
2024-01-30	4.8000	4.8070	4.7850	4.8030	+0.177%	127,146	+0.770%
2024-01-29	4.8050	4.8075	4.7855	4.7945	-0.219%	59,563	+0.949%
2024-01-26	4.7815	4.8115	4.7815	4.8050	+0.229%	48,081	+0.728%
2024-01-25	4.7930	4.8005	4.7850	4.7940	-0.260%	57,694	+0.960%
2024-01-24	4.7870	4.8090	4.7870	4.8065	+0.734%	94,906	+0.697%
2024-01-23	4.7955	4.7955	4.7605	4.7715	-0.697%	83,148	+1.436%
2024-01-22	4.8000	4.8090	4.7920	4.8050	+0.042%	24,899	+0.728%
2024-01-19	4.8030	4.8140	4.7895	4.8030	+0.063%	97,233	+0.770%
2024-01-18	4.8025	4.8025	4.7825	4.8000	+0.355%	99,938	+0.833%
2024-01-17	4.7890	4.7905	4.7660	4.7830	-0.603%	104,085	+1.192%
2024-01-16	4.8805	4.8805	4.8000	4.8120	-0.926%	106,634	+0.582%
2024-01-15	4.8630	4.8710	4.8580	4.8570	-0.512%	61,233	-0.350%
2024-01-12	4.8840	4.8840	4.8495	4.8820	+0.753%	288,882	-0.860%
2024-01-11	4.8670	4.8695	4.8360	4.8455	+0.052%	59,773	-0.114%
2024-01-10	4.8410	4.8510	4.8365	4.8430	-0.124%	11,878	-0.062%
2024-01-09	4.8520	4.8560	4.8420	4.8490	-0.206%	38,264	-0.186%
2024-01-08	4.8320	4.8595	4.8285	4.8590	-0.062%	36,029	-0.391%
2024-01-05	4.8155	4.8665	4.8075	4.8620	+0.704%	53,917	-0.452%
2024-01-04	4.8510	4.8510	4.8280	4.8280	-0.062%	10,080	+0.249%
2024-01-03	4.8505	4.8525	4.8175	4.8310	-0.515%	15,680	+0.186%
2024-01-02	4.8720	4.8800	4.8425	4.8560	-0.807%	27,420	-0.329%
2023-12-29	4.8950	4.8955	4.8950	4.8955	+0.112%	8,117	-1.134%
2023-12-28	4.9040	4.9150	4.8900	4.8900	-0.458%	1,360,945	-1.022%
2023-12-27	4.8645	4.9125	4.8645	4.9125	+1.022%	1,527,858	-1.476%
2023-12-22	4.8630	4.8630	4.8440	4.8628	+0.113%	20,866	-0.469%
2023-12-21	4.8420	4.8690	4.8390	4.8573	+0.223%	114,182	-0.356%
2023-12-20	4.8495	4.8590	4.8440	4.8465	-0.140%	48,971	-0.134%
2023-12-19	4.8150	4.8600	4.8150	4.8533	+0.754%	132,235	-0.274%
2023-12-18	4.8310	4.8310	4.7990	4.8170	0.000%	340,198	+0.477%
2023-12-15	4.8160	4.8450	4.8010	4.8170	-0.557%	936,933	+0.477%
2023-12-14	4.8175	4.8520	4.8175	4.8440	+2.740%	66,811	-0.083%
2023-12-13	4.7050	4.7245	4.7050	4.7148	-0.321%	44,648	+2.655%
2023-12-12	4.7360	4.7460	4.7085	4.7300	+0.339%	46,720	+2.326%
2023-12-11	4.7140	4.7280	4.7040	4.7140	-0.433%	52,442	+2.673%
2023-12-08	4.7510	4.7540	4.7270	4.7345	-0.242%	240,463	+2.228%
2023-12-07	4.7500	4.7670	4.7460	4.7460	-0.032%	28,883	+1.981%
2023-12-06	4.7500	4.7610	4.7250	4.7475	+0.194%	28,692	+1.948%
2023-12-05	4.7300	4.7480	4.7270	4.7383	-0.015%	94,910	+2.146%
2023-12-04	4.7580	4.7675	4.7250	4.7390	-0.583%	12,732	+2.131%
2023-12-01	4.7150	4.7620	4.7150	4.7668	+0.565%	38,799	+1.536%
2023-11-30	4.7520	4.7520	4.7230	4.7400	-0.336%	55,166	+2.110%
2023-11-29	4.7760	4.7870	4.7560	4.7560	-0.252%	57,025	+1.766%
2023-11-28	4.7335	4.7680	4.7335	4.7680	+1.070%	31,445	+1.510%
2023-11-27	4.7140	4.7310	4.7090	4.7175	+0.053%	49,986	+2.597%
2023-11-24	4.7010	4.7150	4.7010	4.7150	-0.042%	38,834	+2.651%
2023-11-23	4.7110	4.7230	4.7055	4.7170	+0.021%	80,543	+2.608%
2023-11-22	4.7060	4.7290	4.7020	4.7160	-0.471%	146,010	+2.629%
2023-11-21	4.7685	4.7685	4.7385	4.7383	-0.179%	60,304	+2.146%
2023-11-20	4.7410	4.7500	4.7220	4.7468	+0.589%	95,573	+1.963%
2023-11-17	4.7205	4.7415	4.7100	4.7190	+0.276%	334,928	+2.564%
2023-11-16	4.7050	4.7250	4.7050	4.7060	+0.213%	177,950	+2.847%
2023-11-15	4.7020	4.7100	4.6960	4.6960	+0.107%	48,317	+3.066%
2023-11-14	4.6070	4.6980	4.6015	4.6910	+1.757%	60,827	+3.176%
2023-11-13	4.6000	4.6155	4.5845	4.6100	+0.146%	29,224	+4.989%
2023-11-10	4.6125	4.6125	4.5990	4.6033	-0.626%	55,126	+5.142%
2023-11-09	4.6340	4.6340	4.6280	4.6323	-0.054%	52,038	+4.484%
2023-11-08	4.6335	4.6335	4.6170	4.6348	+0.212%	12,222	+4.427%
2023-11-07	4.6250	4.6350	4.6200	4.6250	-0.538%	592,903	+4.649%
2023-11-06	4.6535	4.6620	4.6370	4.6500	-0.150%	41,007	+4.086%
2023-11-03	4.5930	4.6570	4.5930	4.6570	+1.703%	64,502	+3.930%
2023-11-02	4.5380	4.5790	4.5380	4.5790	+1.676%	15,492	+5.700%
2023-11-01	4.4760	4.5200	4.4760	4.5035	+0.301%	255,421	+7.472%
2023-10-31	4.4870	4.5100	4.4820	4.4900	-0.045%	75,981	+7.795%
2023-10-30	4.4885	4.5015	4.4885	4.4920	-0.133%	6,730	+7.747%
2023-10-27	4.4710	4.5000	4.4710	4.4980	+0.739%	51,287	+7.603%
2023-10-26	4.4210	4.4650	4.4210	4.4650	+0.450%	5,739	+8.399%
2023-10-25	4.4610	4.4610	4.4420	4.4450	-0.265%	43,341	+8.886%
2023-10-24	4.4705	4.4760	4.4490	4.4568	-0.078%	36,879	+8.598%
2023-10-23	4.4560	4.4640	4.4275	4.4603	+0.164%	34,916	+8.513%
2023-10-20	4.4430	4.4530	4.4190	4.4530	+0.270%	258,021	+8.691%
2023-10-19	4.4420	4.4480	4.4365	4.4410	-0.303%	1,242,603	+8.984%
2023-10-18	4.4770	4.4940	4.4400	4.4545	-0.923%	2,914,430	+8.654%
2023-10-17	4.4820	4.4960	4.4640	4.4960	+0.100%	113,748	+7.651%
2023-10-16	4.4710	4.4940	4.4710	4.4915	+0.391%	175,829	+7.759%
2023-10-13	4.4800	4.4920	4.4730	4.4740	-0.223%	110,002	+8.181%
2023-10-12	4.5205	4.5235	4.4820	4.4840	-0.444%	17,875	+7.939%
2023-10-11	4.4880	4.5080	4.4860	4.5040	+0.704%	19,175	+7.460%
2023-10-10	4.4125	4.4725	4.4125	4.4725	+1.188%	13,483	+8.217%
2023-10-09	4.4120	4.4200	4.3970	4.4200	-0.045%	19,203	+9.502%
2023-10-06	4.3995	4.4220	4.3690	4.4220	+0.409%	28,579	+9.453%
2023-10-05	4.4215	4.4365	4.3985	4.4040	-0.317%	27,908	+9.900%
2023-10-04	4.3875	4.4320	4.3875	4.4180	-0.271%	77,854	+9.552%
2023-10-03	4.4475	4.4605	4.4300	4.4300	-0.995%	11,955	+9.255%
2023-10-02	4.5050	4.5055	4.4525	4.4745	-0.963%	69,877	+8.169%
2023-09-29	4.5120	4.5180	4.5015	4.5180	+1.176%	34,094	+7.127%
2023-09-28	4.4635	4.4635	4.4525	4.4655	-0.279%	11,699	+8.387%
2023-09-27	4.5110	4.5110	4.4635	4.4780	-0.841%	53,969	+8.084%
2023-09-26	4.5315	4.5325	4.5100	4.5160	-0.551%	52,818	+7.174%
2023-09-25	4.5850	4.5850	4.5335	4.5410	-1.143%	43,674	+6.584%
2023-09-22	4.5850	4.6015	4.5820	4.5935	+0.519%	273,325	+5.366%
2023-09-21	4.5990	4.6005	4.5640	4.5698	-1.172%	32,302	+5.913%
2023-09-20	4.5995	4.6240	4.5995	4.6240	+0.347%	18,029	+4.671%
2023-09-19	4.6135	4.6175	4.5950	4.6080	+0.054%	14,727	+5.035%
2023-09-18	4.6165	4.6190	4.6030	4.6055	-0.202%	11,698	+5.092%
2023-09-15	4.6185	4.6265	4.6100	4.6148	-0.102%	106,200	+4.880%
2023-09-14	4.6170	4.6315	4.6035	4.6195	-0.011%	117,070	+4.773%
2023-09-13	4.6000	4.6295	4.6000	4.6200	+0.380%	104,621	+4.762%
2023-09-12	4.6120	4.6120	4.5950	4.6025	-0.303%	57,060	+5.160%
2023-09-11	4.6140	4.6200	4.6010	4.6165	+0.272%	4,102	+4.841%
2023-09-08	4.6000	4.6155	4.5935	4.6040	+0.305%	68,663	+5.126%
2023-09-07	4.5895	4.5975	4.5805	4.5900	-0.152%	10,716	+5.447%
2023-09-06	4.6175	4.6175	4.5890	4.5970	-0.250%	141,821	+5.286%
2023-09-05	4.6450	4.6455	4.6085	4.6085	-1.222%	16,968	+5.023%
2023-09-04	4.6870	4.6870	4.6600	4.6655	-0.060%	7,486	+3.740%
2023-09-01	4.6855	4.7095	4.6745	4.6683	-0.420%	4,495	+3.678%
2023-08-31	4.7160	4.7195	4.6880	4.6880	-0.783%	1,418,071	+3.242%
2023-08-30	4.6990	4.7315	4.6990	4.7250	+0.596%	18,785	+2.434%
2023-08-29	4.7050	4.7155	4.6750	4.6970	+0.256%	491,823	+3.044%
2023-08-25	4.6815	4.6975	4.6750	4.6850	+0.064%	9,301	+3.308%
2023-08-24	4.6975	4.7005	4.6805	4.6820	-0.192%	30,997	+3.375%
2023-08-23	4.6575	4.6935	4.6495	4.6910	+0.795%	18,181	+3.176%
2023-08-22	4.6575	4.6575	4.6450	4.6540	+0.367%	33,450	+3.997%
2023-08-21	4.6505	4.6505	4.6315	4.6370	-0.515%	12,934	+4.378%
2023-08-18	4.6515	4.6610	4.6355	4.6610	+0.388%	115,594	+3.840%
2023-08-17	4.6545	4.6600	4.6320	4.6430	-0.578%	42,545	+4.243%
2023-08-16	4.6700	4.6730	4.6570	4.6700	+0.240%	139,544	+3.640%
2023-08-15	4.6780	4.6780	4.6465	4.6588	-0.464%	34,711	+3.889%
2023-08-14	4.7090	4.7105	4.6640	4.6805	-0.795%	50,722	+3.408%
2023-08-11	4.7340	4.7415	4.7180	4.7180	-0.747%	46,023	+2.586%
2023-08-10	4.7280	4.7535	4.7145	4.7535	+0.924%	24,222	+1.820%
2023-08-09	4.7180	4.7200	4.7060	4.7100	+0.287%	36,295	+2.760%
2023-08-08	4.7135	4.7145	4.6855	4.6965	-0.593%	168,775	+3.055%
2023-08-07	4.7275	4.7285	4.7085	4.7245	-0.558%	25,132	+2.445%
2023-08-04	4.6935	4.7515	4.6935	4.7510	+0.849%	55,916	+1.873%
2023-08-03	4.7265	4.7265	4.6960	4.7110	-0.758%	222,205	+2.738%
2023-08-02	4.7660	4.7800	4.7365	4.7470	-0.701%	41,623	+1.959%
2023-08-01	4.8120	4.8120	4.7775	4.7805	-0.922%	19,404	+1.245%
2023-07-28	4.8100	4.8290	4.7805	4.8250	+0.062%	119,280	+0.311%
2023-07-27	4.8355	4.8710	4.8165	4.8220	+0.229%	55,722	+0.373%
2023-07-26	4.8215	4.8215	4.8035	4.8110	-0.104%	76,878	+0.603%
2023-07-25	4.8250	4.8290	4.8085	4.8160	-0.187%	67,761	+0.498%
2023-07-24	4.8105	4.8250	4.8010	4.8250	+0.354%	44,025	+0.311%
2023-07-21	4.8140	4.8140	4.7905	4.8080	+0.125%	28,310	+0.666%
2023-07-20	4.8240	4.8280	4.8020	4.8020	-0.580%	117,321	+0.791%
2023-07-19	4.8285	4.8390	4.8220	4.8300	-0.330%	85,541	+0.207%
2023-07-18	4.8250	4.8460	4.8250	4.8460	+0.895%	198,760	-0.124%
2023-07-17	4.8000	4.8200	4.7955	4.8030	-0.332%	167,819	+0.770%
2023-07-14	4.8175	4.8230	4.8030	4.8190	-0.041%	25,086	+0.436%
2023-07-13	4.8145	4.8255	4.7965	4.8210	+0.742%	26,244	+0.394%
2023-07-12	4.7140	4.7855	4.7125	4.7855	+1.819%	920,226	+1.139%
2023-07-11	4.7050	4.7055	4.6915	4.7000	+0.192%	31,768	+2.979%
2023-07-10	4.6700	4.6925	4.6700	4.6910	+0.128%	61,951	+3.176%
2023-07-07	4.6455	4.6850	4.6355	4.6850	+0.634%	48,551	+3.308%
2023-07-06	4.6940	4.6975	4.6520	4.6555	-1.304%	102,454	+3.963%
2023-07-05	4.7120	4.7240	4.7060	4.7170	-0.250%	44,091	+2.608%
2023-07-04	4.7295	4.7360	4.7250	4.7288	-0.047%	5,019	+2.352%
2023-07-03	4.7120	4.7310	4.7085	4.7310	+0.467%	33,028	+2.304%
2023-06-30	4.6890	4.7090	4.6760	4.7090	+0.635%	292,756	+2.782%
2023-06-29	4.7235	4.7235	4.6730	4.6793	-0.309%	80,993	+3.434%
2023-06-28	4.7140	4.7140	4.6895	4.6938	-0.523%	2,858,186	+3.115%
2023-06-27	4.7290	4.7370	4.7220	4.7185	+0.394%	25,396	+2.575%
2023-06-26	4.7025	4.7125	4.7000	4.7000	+0.224%	32,309	+2.979%
2023-06-23	4.7000	4.7070	4.6910	4.6895	-0.404%	10,254	+3.209%
2023-06-22	4.7265	4.7330	4.7070	4.7085	-0.159%	25,413	+2.793%
2023-06-21	4.6855	4.7160	4.6855	4.7160	+0.127%	142,034	+2.629%
2023-06-20	4.7110	4.7170	4.7015	4.7100	+0.004%	77,889	+2.760%
2023-06-19	4.6950	4.7140	4.6950	4.7098	-0.131%	2,968	+2.764%
2023-06-16	4.7290	4.7290	4.7030	4.7160	+0.011%	45,824	+2.629%
2023-06-15	4.6950	4.7200	4.6870	4.7155	+0.202%	120,875	+2.640%
2023-06-14	4.6815	4.7060	4.6815	4.7060	+0.427%	67,371	+2.847%
2023-06-13	4.6865	4.6970	4.6740	4.6860	+0.150%	89,278	+3.286%
2023-06-12	4.6720	4.6860	4.6695	4.6790	+0.086%	68,859	+3.441%
2023-06-09	4.6500	4.6800	4.6500	4.6750	+0.257%	41,277	+3.529%
2023-06-08	4.6420	4.6630	4.6420	4.6630	+0.543%	17,005	+3.796%
2023-06-07	4.6370	4.6555	4.6305	4.6378	+0.082%	223,537	+4.360%
2023-06-06	4.6275	4.6340	4.6200	4.6340	+0.130%	168,837	+4.445%
2023-06-05	4.5875	4.6280	4.5850	4.6280	+0.282%	238,431	+4.581%
2023-06-02	4.5960	4.6150	4.5960	4.6150	+0.402%	63,470	+4.875%
2023-06-01	4.5590	4.5800	4.5480	4.5965	+1.038%	1,130,994	+5.298%
2023-05-31	4.5665	4.5690	4.5485	4.5493	-0.518%	80,682	+6.390%
2023-05-30	4.6000	4.6000	4.5630	4.5730	+0.197%	59,434	+5.839%
2023-05-26	4.5640	4.5640	4.5500	4.5640	+0.088%	1,116,470	+6.047%
2023-05-25	4.5780	4.5785	4.5600	4.5600	-0.610%	102,942	+6.140%
2023-05-24	4.5730	4.5940	4.5685	4.5880	+0.044%	143,264	+5.493%
2023-05-23	4.5780	4.5860	4.5640	4.5860	-0.174%	101,420	+5.539%
2023-05-22	4.5970	4.5975	4.5835	4.5940	-0.022%	62,368	+5.355%
2023-05-19	4.5860	4.6040	4.5860	4.5950	+0.113%	47,864	+5.332%
2023-05-18	4.6195	4.6200	4.5955	4.5898	-0.718%	166,562	+5.451%
2023-05-17	4.6380	4.6390	4.6230	4.6230	-0.527%	41,423	+4.694%
2023-05-16	4.6590	4.6660	4.6400	4.6475	-0.332%	50,259	+4.142%
2023-05-15	4.6500	4.6630	4.6500	4.6630	+0.674%	98,617	+3.796%
2023-05-12	4.6205	4.6405	4.6205	4.6318	-0.047%	2,661	+4.495%
2023-05-11	4.6560	4.6600	4.6400	4.6340	-0.707%	20,820	+4.445%
2023-05-10	4.6410	4.6670	4.6390	4.6670	+0.359%	857,578	+3.707%
2023-05-09	4.6705	4.6705	4.6510	4.6503	-0.165%	1,760,792	+4.079%
2023-05-05	4.6560	4.6605	4.6505	4.6580	+0.345%	822,667	+3.907%
2023-05-04	4.6455	4.6555	4.6420	4.6420	-0.043%	93,805	+4.265%
2023-05-03	4.6220	4.6440	4.6220	4.6440	+0.476%	82,189	+4.220%
2023-05-02	4.6255	4.6260	4.6035	4.6220	-0.011%	13,892	+4.717%
2023-04-28	4.6130	4.6280	4.6130	4.6225	-0.054%	2,118	+4.705%
2023-04-27	4.6230	4.6310	4.6145	4.6250	+0.043%	55,615	+4.649%
2023-04-26	4.6090	4.6240	4.6090	4.6230	+0.417%	5,971	+4.694%
2023-04-25	4.6030	4.6110	4.6020	4.6038	-0.069%	72,110	+5.131%
2023-04-24	4.5805	4.6070	4.5805	4.6070	+0.305%	30,560	+5.058%
2023-04-21	4.5850	4.5945	4.5795	4.5930	-0.206%	68,331	+5.378%
2023-04-20	4.5690	4.6025	4.5690	4.6025	+0.425%	8,688	+5.160%
2023-04-19	4.5725	4.5860	4.5705	4.5830	-0.424%	47,584	+5.608%
2023-04-18	4.6030	4.6160	4.5980	4.6025	+0.120%	128,444	+5.160%
2023-04-17	4.6240	4.6240	4.5970	4.5970	-0.476%	320,615	+5.286%
2023-04-14	4.6365	4.6415	4.6190	4.6190	-0.688%	13,601	+4.785%
2023-04-13	4.6205	4.6510	4.6200	4.6510	+0.682%	13,199	+4.064%
2023-04-12	4.5900	4.6195	4.5900	4.6195	+0.577%	3,885	+4.773%
2023-04-11	4.6105	4.6105	4.5770	4.5930	-0.239%	13,501	+5.378%
2023-04-06	4.5960	4.6040	4.5905	4.6040	-0.076%	243,653	+5.126%
2023-04-05	4.6075	4.6145	4.6030	4.6075	+0.250%	63,085	+5.046%
2023-04-04	4.6040	4.6145	4.5885	4.5960	-0.104%	12,299	+5.309%
2023-04-03	4.6500	4.6500	4.5700	4.6008	+0.301%	166,720	+5.199%
2023-03-31	4.5930	4.5990	4.5870	4.5870	-0.022%	86,456	+5.516%
2023-03-30	4.5700	4.5880	4.5700	4.5880	+0.658%	20,184	+5.493%
2023-03-29	4.5480	4.5585	4.5480	4.5580	+0.077%	67,233	+6.187%
2023-03-28	4.5360	4.5545	4.5360	4.5545	+0.752%	2,356	+6.269%
2023-03-27	4.5215	4.5300	4.5060	4.5205	-0.033%	62,863	+7.068%
2023-03-24	4.5220	4.5220	4.5050	4.5220	-0.615%	12,770	+7.032%
2023-03-23	4.5145	4.5500	4.5145	4.5500	+1.359%	5,965	+6.374%
2023-03-22	4.4765	4.4915	4.4540	4.4890	+0.436%	152,751	+7.819%
2023-03-21	4.4580	4.4735	4.4580	4.4695	+0.090%	6,389	+8.290%
2023-03-20	4.4420	4.4655	4.4375	4.4655	+0.545%	58,035	+8.387%
2023-03-17	4.4355	4.4460	4.4260	4.4413	+0.165%	5,176	+8.977%
2023-03-16	4.4055	4.4340	4.3970	4.4340	+0.226%	68,954	+9.157%
2023-03-15	4.4265	4.4265	4.4040	4.4240	-0.740%	373,821	+9.403%
2023-03-14	4.4420	4.4745	4.4330	4.4570	-0.502%	172,485	+8.593%
2023-03-13	4.4990	4.4990	4.4320	4.4795	+0.168%	14,958	+8.048%
2023-03-10	4.4375	4.4720	4.4375	4.4720	+0.721%	54,352	+8.229%
2023-03-09	4.4380	4.4400	4.4200	4.4400	+0.113%	2,720	+9.009%
2023-03-08	4.4225	4.4360	4.4225	4.4350	+0.169%	67,345	+9.132%
2023-03-07	4.4625	4.4665	4.4275	4.4275	-0.884%	13,062	+9.317%
2023-03-06	4.4515	4.4670	4.4415	4.4670	+0.790%	47,844	+8.350%
2023-03-03	4.4290	4.4440	4.4290	4.4320	0.000%	4,962	+9.206%
2023-03-02	4.4300	4.4405	4.4200	4.4320	-0.449%	26,665	+9.206%
2023-03-01	4.4360	4.4530	4.4360	4.4520	+0.804%	12,216	+8.715%
2023-02-28	4.4135	4.4265	4.4135	4.4165	+0.068%	2,110	+9.589%
2023-02-27	4.4170	4.4170	4.4130	4.4135	+0.091%	4,444	+9.664%
2023-02-24	4.4280	4.4280	4.3950	4.4095	-0.530%	32,188	+9.763%
2023-02-23	4.4280	4.4330	4.4280	4.4330	+0.390%	40,270	+9.181%
2023-02-22	4.4120	4.4120	4.4095	4.4158	-0.038%	66,223	+9.606%
2023-02-21	4.4235	4.4320	4.4175	4.4175	-0.630%	61,497	+9.564%
2023-02-20	4.4510	4.4520	4.4435	4.4455	+0.158%	2,363	+8.874%
2023-02-17	4.4085	4.4270	4.4085	4.4385	-0.023%	4,002	+9.046%
2023-02-16	4.4690	4.4690	4.4360	4.4395	-0.326%	27,520	+9.021%
2023-02-15	4.4640	4.4710	4.4540	4.4540	-0.846%	23,240	+8.666%
2023-02-14	4.5045	4.5070	4.4860	4.4920	+0.111%	28,718	+7.747%
2023-02-13	4.4920	4.4950	4.4710	4.4870	-0.107%	102,198	+7.867%
2023-02-10	4.5110	4.5110	4.4810	4.4918	-0.712%	9,719	+7.752%
2023-02-09	4.5300	4.5390	4.5240	4.5240	+0.310%	11,063	+6.985%

.dark-mode .L0Bbq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0Bbq0{ color: #333333; background-color: white; border: 2px solid #333333; }EMGAISH JPM LOC EM GOVT BND ETF USD ACCstock LSE

EMGA
ISH JPM LOC EM GOVT BND ETF USD ACC
stock LSE