Dark

EMHG
ISH JPM $ EM BOND ETF GBP-H D
stock LSE

Inactive

Aug 2, 2024

3.69GBP+0.272%(+0.01)22,690

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.6800	3.7100	3.6700	3.69000	+0.272%	22,690	0.000%
2024-08-01	3.7000	3.7000	3.6700	3.68000	+0.272%	90,359	+0.272%
2024-07-31	3.6800	3.6800	3.6600	3.67000	+0.548%	84,652	+0.545%
2024-07-30	3.6600	3.6600	3.6500	3.65000	0.000%	78,415	+1.096%
2024-07-29	3.6700	3.6700	3.6500	3.65000	0.000%	62,715	+1.096%
2024-07-26	3.6400	3.6500	3.6400	3.65000	+0.275%	70,284	+1.096%
2024-07-25	3.6500	3.6500	3.6300	3.64000	0.000%	21,706	+1.374%
2024-07-24	3.6600	3.6600	3.6400	3.64000	-0.274%	66,686	+1.374%
2024-07-23	3.6600	3.6600	3.6500	3.65000	0.000%	35,131	+1.096%
2024-07-22	3.6500	3.6600	3.6400	3.65000	+0.551%	41,253	+1.096%
2024-07-19	3.6400	3.6400	3.6400	3.63000	-0.548%	13,153	+1.653%
2024-07-18	3.6600	3.6600	3.6500	3.65000	-0.545%	13,411	+1.096%
2024-07-17	3.6900	3.6900	3.6700	3.67000	-0.272%	57,491	+0.545%
2024-07-16	3.6900	3.6900	3.6800	3.68000	0.000%	41,880	+0.272%
2024-07-15	3.6900	3.6900	3.6800	3.68000	+0.822%	66,489	+0.272%
2024-07-10	3.6400	3.6500	3.6400	3.65000	+0.275%	11,400	+1.096%
2024-07-09	3.6600	3.6600	3.6400	3.64000	-0.274%	43,421	+1.374%
2024-07-08	3.6500	3.6500	3.6500	3.65000	-0.273%	20,192	+1.096%
2024-07-05	3.6400	3.6600	3.6300	3.66000	+1.105%	45,812	+0.820%
2024-07-04	3.6300	3.6300	3.6200	3.62000	-0.275%	50,285	+1.934%
2024-07-03	3.6000	3.6400	3.6000	3.63000	+0.833%	192,693	+1.653%
2024-07-02	3.5900	3.6000	3.5800	3.60000	+0.279%	472,784	+2.500%
2024-07-01	3.6200	3.6200	3.5800	3.59000	-0.829%	123,517	+2.786%
2024-06-28	3.6300	3.6300	3.6200	3.62000	-0.275%	123,466	+1.934%
2024-06-27	3.6300	3.6400	3.6200	3.63000	+0.276%	67,540	+1.653%
2024-06-26	3.6300	3.6400	3.6200	3.62000	-0.549%	168,623	+1.934%
2024-06-25	3.6400	3.6500	3.6300	3.64000	0.000%	14,587	+1.374%
2024-06-24	3.6300	3.6400	3.6300	3.64000	+0.275%	29,961	+1.374%
2024-06-21	3.6300	3.6400	3.6300	3.63000	0.000%	41,322	+1.653%
2024-06-20	3.6500	3.6500	3.6300	3.63000	-0.548%	32,265	+1.653%
2024-06-19	3.6400	3.6500	3.6400	3.65000	+0.551%	20,182	+1.096%
2024-06-18	3.6200	3.6300	3.6200	3.63000	+0.554%	36,332	+1.653%
2024-06-17	3.6500	3.6500	3.6200	3.61000	-0.551%	33,587	+2.216%
2024-06-14	3.6400	3.6400	3.6300	3.63000	-0.275%	36,714	+1.653%
2024-06-13	3.6200	3.6400	3.6200	3.64000	-0.546%	37,920	+1.374%
2024-06-12	3.6300	3.6600	3.6300	3.66000	+1.105%	420,664	+0.820%
2024-06-11	3.6300	3.6300	3.6200	3.62000	0.000%	25,414	+1.934%
2024-06-10	3.6300	3.6300	3.6200	3.62000	-0.275%	46,734	+1.934%
2024-06-07	3.6500	3.6500	3.6200	3.63000	-0.548%	311,922	+1.653%
2024-06-06	3.6600	3.6600	3.6400	3.65000	0.000%	947,127	+1.096%
2024-06-05	3.6300	3.6500	3.6300	3.65000	+0.551%	42,594	+1.096%
2024-06-04	3.6300	3.6400	3.6300	3.63000	-0.275%	11,150	+1.653%
2024-06-03	3.6300	3.6400	3.6300	3.64000	+0.552%	45,638	+1.374%
2024-05-31	3.6000	3.6300	3.6000	3.62000	+0.277%	54,097	+1.934%
2024-05-30	3.6000	3.6100	3.5900	3.61000	+0.557%	99,741	+2.216%
2024-05-29	3.5900	3.6000	3.5900	3.59000	-0.829%	237,044	+2.786%
2024-05-28	3.6200	3.6300	3.6100	3.62000	0.000%	44,462	+1.934%
2024-05-24	3.6200	3.6200	3.6200	3.62000	+0.277%	91,050	+1.934%
2024-05-23	3.6400	3.6400	3.6100	3.61000	-0.824%	39,382	+2.216%
2024-05-22	3.6400	3.6400	3.6300	3.64000	-0.274%	101,401	+1.374%
2024-05-21	3.6400	3.6500	3.6400	3.65000	+0.275%	68,111	+1.096%
2024-05-20	3.6400	3.6500	3.6400	3.64000	0.000%	350,791	+1.374%
2024-05-17	3.6500	3.6500	3.6400	3.64000	-0.546%	357,635	+1.374%
2024-05-16	3.6700	3.6700	3.6600	3.66000	-0.272%	36,919	+0.820%
2024-05-15	3.6400	3.6700	3.6400	3.67000	+0.824%	117,559	+0.545%
2024-05-14	3.6300	3.6400	3.6300	3.64000	+0.275%	67,928	+1.374%
2024-05-13	3.6400	3.6400	3.6300	3.63000	0.000%	177,714	+1.653%
2024-05-10	3.6500	3.6500	3.6300	3.63000	0.000%	27,532	+1.653%
2024-05-09	3.6300	3.6300	3.6200	3.63000	0.000%	153,360	+1.653%
2024-05-08	3.6400	3.6400	3.6300	3.63000	-0.548%	110,049	+1.653%
2024-05-07	3.6100	3.6500	3.6100	3.65000	+1.955%	192,952	+1.096%
2024-05-02	3.5900	3.5900	3.5800	3.58000	+0.562%	58,585	+3.073%
2024-05-01	3.5600	3.5600	3.5500	3.56000	-0.280%	84,625	+3.652%
2024-04-30	3.5900	3.5900	3.5700	3.57000	-0.557%	760,719	+3.361%
2024-04-29	3.6000	3.6000	3.5900	3.59000	+0.560%	22,621	+2.786%
2024-04-26	3.5700	3.5700	3.5600	3.57000	+0.563%	14,727	+3.361%
2024-04-25	3.5700	3.5700	3.5400	3.55000	-0.281%	390,106	+3.944%
2024-04-24	3.5800	3.5800	3.5600	3.56000	-0.836%	33,616	+3.652%
2024-04-23	3.5900	3.6000	3.5800	3.59000	+0.279%	42,890	+2.786%
2024-04-22	3.5700	3.5800	3.5700	3.58000	+0.280%	136,327	+3.073%
2024-04-19	3.5700	3.5700	3.5600	3.57000	0.000%	364,941	+3.361%
2024-04-18	3.5800	3.5800	3.5600	3.57000	-0.279%	284,289	+3.361%
2024-04-17	3.5500	3.5900	3.5500	3.58000	+0.682%	238,546	+3.073%
2024-04-16	3.5650	3.5650	3.5515	3.55575	-0.664%	55,366	+3.776%
2024-04-15	3.6310	3.6310	3.6045	3.57950	-1.016%	25,808	+3.087%
2024-04-12	3.6140	3.6305	3.6140	3.61625	+0.090%	87,013	+2.039%
2024-04-11	3.6255	3.6340	3.6200	3.61300	-0.993%	133,816	+2.131%
2024-04-10	3.6920	3.6920	3.6530	3.64925	-0.876%	114,115	+1.117%
2024-04-09	3.6665	3.6800	3.6665	3.68150	+0.574%	87,177	+0.231%
2024-04-08	3.6505	3.6625	3.6495	3.66050	-0.014%	59,746	+0.806%
2024-04-05	3.6615	3.6620	3.6475	3.66100	-0.259%	391,130	+0.792%
2024-04-04	3.6540	3.6740	3.6540	3.67050	+0.575%	382,764	+0.531%
2024-04-03	3.6465	3.6495	3.6315	3.64950	+0.158%	130,745	+1.110%
2024-04-02	3.6635	3.6635	3.6365	3.64375	-0.823%	149,588	+1.269%
2024-03-28	3.6810	3.6810	3.6735	3.67400	-0.061%	132,197	+0.435%
2024-03-27	3.6710	3.6765	3.6680	3.67625	+0.211%	32,038	+0.374%
2024-03-26	3.6665	3.6750	3.6640	3.66850	+0.055%	96,547	+0.586%
2024-03-25	3.7005	3.7005	3.6615	3.66650	-0.177%	40,612	+0.641%
2024-03-22	3.6605	3.6785	3.6605	3.67300	+0.320%	344,386	+0.463%
2024-03-21	3.6625	3.6700	3.6560	3.66130	+0.890%	107,300	+0.784%
2024-03-20	3.6340	3.6340	3.6265	3.62900	+0.152%	122,049	+1.681%
2024-03-19	3.6080	3.6255	3.6080	3.62350	+0.430%	337,624	+1.835%
2024-03-18	3.6120	3.6210	3.6080	3.60800	-0.125%	401,553	+2.273%
2024-03-15	3.6235	3.6250	3.6140	3.61250	-0.312%	36,240	+2.145%
2024-03-14	3.6360	3.6470	3.6200	3.62380	-1.070%	44,156	+1.827%
2024-03-13	3.6550	3.6630	3.6535	3.66300	+0.205%	662,713	+0.737%
2024-03-12	3.6610	3.6670	3.6555	3.65550	-0.158%	44,054	+0.944%
2024-03-11	3.6975	3.6975	3.6635	3.66130	-0.204%	35,651	+0.784%
2024-03-08	3.6670	3.6750	3.6670	3.66880	+0.219%	719,662	+0.578%
2024-03-07	3.6545	3.6640	3.6545	3.66080	+0.205%	70,423	+0.798%
2024-03-06	3.6415	3.6575	3.6415	3.65330	+0.365%	32,001	+1.005%
2024-03-05	3.6295	3.6580	3.6295	3.64000	+0.262%	64,318	+1.374%
2024-03-04	3.6350	3.6350	3.6285	3.63050	+0.152%	33,836	+1.639%
2024-03-01	3.6105	3.6310	3.6105	3.62500	+0.193%	86,774	+1.793%
2024-02-29	3.6050	3.6180	3.5970	3.61800	+0.444%	265,408	+1.990%
2024-02-28	3.5950	3.6020	3.5950	3.60200	+0.117%	22,965	+2.443%
2024-02-27	3.5980	3.6070	3.5980	3.59780	-0.144%	171,024	+2.563%
2024-02-26	3.6105	3.6180	3.6090	3.60300	-0.194%	30,580	+2.415%
2024-02-23	3.5920	3.6100	3.5795	3.61000	+0.852%	31,876	+2.216%
2024-02-22	3.5810	3.5855	3.5775	3.57950	+0.182%	21,625	+3.087%
2024-02-21	3.5710	3.5740	3.5710	3.57300	-0.028%	10,887	+3.275%
2024-02-20	3.5650	3.5740	3.5650	3.57400	+0.202%	31,511	+3.246%
2024-02-19	3.5700	3.5710	3.5670	3.56680	-0.215%	674,001	+3.454%
2024-02-16	3.5860	3.5890	3.5685	3.57450	-0.106%	348,473	+3.231%
2024-02-15	3.5725	3.5840	3.5725	3.57830	+0.176%	86,133	+3.122%
2024-02-14	3.5710	3.5745	3.5690	3.57200	+0.048%	30,542	+3.303%
2024-02-13	3.6020	3.6070	3.5685	3.57030	-0.861%	59,432	+3.353%
2024-02-12	3.5975	3.6035	3.5975	3.60130	+0.175%	32,700	+2.463%
2024-02-09	3.5930	3.5985	3.5895	3.59500	-0.083%	38,831	+2.643%
2024-02-08	3.5915	3.6055	3.5915	3.59800	-0.161%	52,007	+2.557%
2024-02-07	3.6115	3.6115	3.5990	3.60380	+0.133%	24,663	+2.392%
2024-02-06	3.5895	3.6000	3.5830	3.59900	+0.714%	29,128	+2.528%
2024-02-05	3.5940	3.6010	3.5720	3.57350	-0.805%	31,148	+3.260%
2024-02-02	3.6335	3.6400	3.5990	3.60250	-0.916%	178,286	+2.429%
2024-02-01	3.6060	3.6330	3.6060	3.63580	+0.659%	707,765	+1.491%
2024-01-31	3.6130	3.6180	3.6070	3.61200	+0.403%	43,823	+2.159%
2024-01-30	3.6060	3.6060	3.5960	3.59750	+0.293%	45,225	+2.571%
2024-01-29	3.5980	3.5980	3.5870	3.58700	-0.056%	25,739	+2.871%
2024-01-26	3.5880	3.5900	3.5790	3.58900	+0.307%	34,598	+2.814%
2024-01-25	3.5655	3.5725	3.5580	3.57800	+0.534%	18,668	+3.130%
2024-01-23	3.5835	3.5835	3.5590	3.55900	-0.767%	71,327	+3.681%
2024-01-22	3.5930	3.5930	3.5810	3.58650	+0.252%	337,549	+2.886%
2024-01-19	3.5870	3.5910	3.5720	3.57750	-0.223%	31,149	+3.145%
2024-01-18	3.5930	3.5945	3.5845	3.58550	+0.070%	43,603	+2.915%
2024-01-17	3.5885	3.5925	3.5780	3.58300	-0.583%	251,367	+2.986%
2024-01-16	3.6190	3.6190	3.5990	3.60400	-0.574%	37,977	+2.386%
2024-01-15	3.6155	3.6275	3.6115	3.62480	-0.143%	393,118	+1.799%
2024-01-12	3.6220	3.6330	3.6100	3.63000	+0.974%	57,528	+1.653%
2024-01-11	3.6050	3.6130	3.5950	3.59500	-0.333%	415,420	+2.643%
2024-01-10	3.5880	3.6070	3.5880	3.60700	+0.690%	113,052	+2.301%
2024-01-09	3.5825	3.5830	3.5790	3.58230	-0.464%	83,742	+3.006%
2024-01-08	3.5865	3.6010	3.5815	3.59900	-0.263%	88,279	+2.528%
2024-01-05	3.5920	3.6150	3.5815	3.60850	+0.111%	33,670	+2.259%
2024-01-04	3.6050	3.6110	3.6050	3.60450	+0.061%	15,718	+2.372%
2024-01-03	3.6220	3.6220	3.5970	3.60230	-1.131%	405,933	+2.435%
2024-01-02	3.6640	3.6645	3.6485	3.64350	-0.798%	150,238	+1.276%
2023-12-29	3.6700	3.6780	3.6700	3.67280	-0.236%	15,681	+0.468%
2023-12-28	3.6865	3.6925	3.6810	3.68150	-0.271%	30,037	+0.231%
2023-12-27	3.6800	3.6940	3.6770	3.69150	+0.482%	141,904	-0.041%
2023-12-22	3.6615	3.6765	3.6610	3.67380	-0.041%	51,902	+0.441%
2023-12-21	3.6760	3.6765	3.6580	3.67530	+0.245%	79,082	+0.400%
2023-12-20	3.6645	3.6725	3.6645	3.66630	-0.074%	90,242	+0.646%
2023-12-19	3.6550	3.6670	3.6550	3.66900	+0.493%	37,516	+0.572%
2023-12-18	3.6305	3.6705	3.6305	3.65100	-0.191%	129,126	+1.068%
2023-12-15	3.6480	3.6645	3.6480	3.65800	-0.109%	88,572	+0.875%
2023-12-14	3.6530	3.6620	3.6465	3.66200	+2.062%	38,662	+0.765%
2023-12-13	3.5865	3.5900	3.5820	3.58800	+0.566%	26,404	+2.843%
2023-12-12	3.5870	3.5930	3.5690	3.56780	-0.084%	116,856	+3.425%
2023-12-11	3.5780	3.5820	3.5690	3.57080	-0.076%	53,467	+3.338%
2023-12-08	3.5840	3.5910	3.5840	3.57350	-0.626%	23,705	+3.260%
2023-12-07	3.5835	3.5990	3.5835	3.59600	+0.070%	40,746	+2.614%
2023-12-06	3.5820	3.5950	3.5760	3.59350	+0.453%	119,755	+2.685%
2023-12-05	3.5570	3.5805	3.5570	3.57730	+0.812%	45,911	+3.150%
2023-12-04	3.5715	3.5715	3.5480	3.54850	-0.261%	115,451	+3.988%
2023-12-01	3.5320	3.5430	3.5260	3.55780	+0.893%	71,033	+3.716%
2023-11-30	3.5415	3.5435	3.5370	3.52630	-0.395%	22,833	+4.642%
2023-11-29	3.5390	3.5390	3.5270	3.54030	+0.927%	32,280	+4.228%
2023-11-28	3.5020	3.5040	3.4980	3.50780	+0.294%	18,093	+5.194%
2023-11-27	3.4930	3.4930	3.4910	3.49750	+0.077%	22,341	+5.504%
2023-11-24	3.4915	3.4915	3.4860	3.49480	+0.037%	10,594	+5.585%
2023-11-23	3.4975	3.4995	3.4920	3.49350	+0.221%	15,361	+5.625%
2023-11-22	3.4885	3.4970	3.4885	3.48580	-0.049%	88,649	+5.858%
2023-11-21	3.4810	3.4925	3.4810	3.48750	+0.504%	25,289	+5.806%
2023-11-20	3.4615	3.4670	3.4575	3.47000	+0.338%	323,651	+6.340%
2023-11-17	3.4595	3.4655	3.4570	3.45830	+0.377%	20,135	+6.700%
2023-11-16	3.4250	3.4495	3.4250	3.44530	-0.136%	30,520	+7.102%
2023-11-15	3.4380	3.4650	3.4380	3.45000	-0.456%	74,401	+6.957%
2023-11-14	3.4075	3.4660	3.4070	3.46580	+1.756%	74,696	+6.469%
2023-11-13	3.4200	3.4230	3.4005	3.40600	-0.380%	123,905	+8.338%
2023-11-10	3.4085	3.4230	3.4020	3.41900	-0.263%	46,580	+7.926%
2023-11-09	3.4390	3.4390	3.4335	3.42800	-0.436%	24,724	+7.643%
2023-11-08	3.4400	3.4400	3.4345	3.44300	+0.151%	33,876	+7.174%
2023-11-07	3.4125	3.4370	3.4125	3.43780	+0.140%	41,976	+7.336%
2023-11-06	3.4600	3.4600	3.4320	3.43300	-1.075%	177,423	+7.486%
2023-11-03	3.4200	3.4720	3.4200	3.47030	+1.515%	104,231	+6.331%
2023-11-02	3.4055	3.4285	3.4005	3.41850	+1.385%	91,379	+7.942%
2023-11-01	3.3450	3.3695	3.3450	3.37180	+0.627%	17,556	+9.437%
2023-10-31	3.3440	3.3610	3.3440	3.35080	+0.299%	28,694	+10.123%
2023-10-30	3.3470	3.3470	3.3355	3.34080	+0.015%	73,801	+10.453%
2023-10-27	3.3315	3.3430	3.3315	3.34030	+0.279%	26,019	+10.469%
2023-10-26	3.3165	3.3270	3.3160	3.33100	-0.024%	70,294	+10.778%
2023-10-25	3.3470	3.3470	3.3285	3.33180	-0.096%	91,637	+10.751%
2023-10-24	3.3350	3.3380	3.3320	3.33500	+0.225%	65,634	+10.645%
2023-10-23	3.2895	3.3255	3.2805	3.32750	+0.589%	197,147	+10.894%
2023-10-20	3.3020	3.3060	3.2960	3.30800	+0.167%	58,218	+11.548%
2023-10-19	3.3065	3.3065	3.2910	3.30250	-0.061%	66,611	+11.734%
2023-10-18	3.3265	3.3295	3.3000	3.30450	-0.715%	85,378	+11.666%
2023-10-17	3.3370	3.3475	3.3250	3.32830	-0.523%	50,250	+10.867%
2023-10-16	3.3465	3.3470	3.3420	3.34580	-0.125%	35,664	+10.288%
2023-10-13	3.3520	3.3660	3.3515	3.35000	-0.104%	271,733	+10.149%
2023-10-12	3.3750	3.3810	3.3750	3.35350	-1.042%	41,679	+10.034%
2023-10-11	3.3895	3.3970	3.3870	3.38880	+0.231%	34,690	+8.888%
2023-10-10	3.3725	3.3840	3.3635	3.38100	+0.886%	62,227	+9.139%
2023-10-09	3.3370	3.3445	3.3350	3.35130	+0.209%	67,227	+10.107%
2023-10-06	3.3390	3.3460	3.3055	3.34430	+0.039%	54,410	+10.337%
2023-10-05	3.3495	3.3560	3.3395	3.34300	+0.150%	110,161	+10.380%
2023-10-04	3.3205	3.3505	3.3205	3.33800	-0.105%	77,442	+10.545%
2023-10-03	3.3710	3.3715	3.3375	3.34150	-1.198%	39,194	+10.429%
2023-10-02	3.4010	3.4010	3.3745	3.38200	-0.917%	44,640	+9.107%
2023-09-29	3.4215	3.4295	3.4210	3.41330	+0.554%	54,167	+8.107%
2023-09-28	3.3920	3.3965	3.3915	3.39450	-0.624%	53,916	+8.705%
2023-09-27	3.4305	3.4345	3.4185	3.41580	-0.466%	55,540	+8.027%
2023-09-26	3.4380	3.4470	3.4360	3.43180	-0.325%	40,119	+7.524%
2023-09-25	3.4625	3.4625	3.4410	3.44300	-0.721%	56,763	+7.174%
2023-09-22	3.4540	3.4695	3.4505	3.46800	+0.542%	52,476	+6.401%
2023-09-21	3.4635	3.4760	3.4495	3.44930	-1.463%	45,030	+6.978%
2023-09-20	3.4875	3.5030	3.4875	3.50050	+0.502%	23,416	+5.414%
2023-09-19	3.4915	3.4925	3.4860	3.48300	-0.209%	85,158	+5.943%
2023-09-18	3.4840	3.4905	3.4840	3.49030	-0.063%	25,550	+5.722%
2023-09-15	3.5000	3.5005	3.4870	3.49250	-0.337%	32,340	+5.655%
2023-09-14	3.5005	3.5100	3.5005	3.50430	-0.384%	24,371	+5.299%
2023-09-13	3.5025	3.5145	3.5025	3.51780	+0.137%	26,978	+4.895%
2023-09-12	3.5060	3.5150	3.5060	3.51300	+0.105%	13,636	+5.038%
2023-09-11	3.5240	3.5240	3.5050	3.50930	-0.454%	28,647	+5.149%
2023-09-08	3.5200	3.5320	3.5165	3.52530	+0.436%	51,116	+4.672%
2023-09-07	3.4940	3.5100	3.4940	3.51000	+0.421%	47,634	+5.128%
2023-09-06	3.5135	3.5135	3.5000	3.49530	-0.597%	12,920	+5.570%
2023-09-05	3.5070	3.5295	3.5070	3.51630	-0.495%	26,577	+4.940%
2023-09-04	3.5350	3.5415	3.5330	3.53380	+0.023%	39,959	+4.420%
2023-09-01	3.5515	3.5580	3.5375	3.53300	-0.451%	121,201	+4.444%
2023-08-31	3.5495	3.5535	3.5410	3.54900	-0.056%	35,866	+3.973%
2023-08-30	3.5480	3.5500	3.5445	3.55100	+0.104%	52,533	+3.914%
2023-08-29	3.5260	3.5465	3.5260	3.54730	+0.933%	58,938	+4.023%
2023-08-25	3.5035	3.5130	3.5030	3.51450	-0.051%	15,332	+4.994%
2023-08-24	3.5325	3.5370	3.5280	3.51630	-0.014%	20,371	+4.940%
2023-08-23	3.4740	3.5140	3.4740	3.51680	+1.159%	72,211	+4.925%
2023-08-22	3.4600	3.4805	3.4600	3.47650	+0.317%	86,630	+6.141%
2023-08-21	3.4830	3.4870	3.4640	3.46550	-0.716%	33,122	+6.478%
2023-08-18	3.4885	3.4910	3.4795	3.49050	+0.287%	25,897	+5.716%
2023-08-17	3.4955	3.4960	3.4775	3.48050	-1.131%	37,763	+6.019%
2023-08-16	3.5145	3.5230	3.5130	3.52030	+0.051%	45,172	+4.821%
2023-08-15	3.5290	3.5290	3.5165	3.51850	-0.868%	27,146	+4.874%
2023-08-14	3.5675	3.5675	3.5515	3.54930	-0.658%	86,617	+3.964%
2023-08-11	3.5795	3.5870	3.5660	3.57280	-0.631%	32,794	+3.280%
2023-08-10	3.5910	3.6055	3.5910	3.59550	+0.195%	23,447	+2.628%
2023-08-09	3.5810	3.5905	3.5810	3.58850	+0.145%	23,699	+2.828%
2023-08-08	3.5815	3.5870	3.5775	3.58330	+0.148%	11,984	+2.978%
2023-08-07	3.5800	3.5825	3.5725	3.57800	-0.120%	29,660	+3.130%
2023-08-04	3.5445	3.5505	3.5445	3.58230	+1.109%	54,455	+3.006%
2023-08-03	3.5525	3.5600	3.5525	3.54300	-0.514%	47,833	+4.149%
2023-08-02	3.5825	3.5915	3.5570	3.56130	-1.015%	35,153	+3.614%
2023-08-01	3.6400	3.6400	3.5985	3.59780	-0.977%	55,403	+2.563%
2023-07-31	3.6320	3.6335	3.6235	3.63330	+0.243%	39,453	+1.561%
2023-07-28	3.5960	3.6260	3.5905	3.62450	+0.429%	457,517	+1.807%
2023-07-27	3.6260	3.6260	3.6140	3.60900	-0.105%	19,657	+2.244%
2023-07-26	3.6010	3.6135	3.6010	3.61280	+0.286%	30,270	+2.137%
2023-07-25	3.6095	3.6145	3.6095	3.60250	-0.442%	16,920	+2.429%
2023-07-24	3.6035	3.6265	3.6035	3.61850	+0.394%	75,117	+1.976%
2023-07-21	3.5900	3.6000	3.5900	3.60430	+0.390%	21,690	+2.378%
2023-07-20	3.6040	3.6100	3.5875	3.59030	-0.779%	38,100	+2.777%
2023-07-19	3.6300	3.6350	3.6205	3.61850	+0.061%	70,874	+1.976%
2023-07-18	3.6055	3.6175	3.6030	3.61630	+0.458%	106,845	+2.038%
2023-07-17	3.5905	3.6085	3.5905	3.59980	-0.249%	52,528	+2.506%
2023-07-14	3.6145	3.6190	3.6100	3.60880	-0.075%	369,616	+2.250%
2023-07-13	3.5915	3.6150	3.5915	3.61150	+0.325%	43,536	+2.174%
2023-07-12	3.5670	3.5670	3.5670	3.59980	+1.274%	50,511	+2.506%
2023-07-11	3.5440	3.5595	3.5440	3.55450	+0.523%	52,340	+3.812%
2023-07-10	3.5290	3.5300	3.5190	3.53600	+0.198%	67,869	+4.355%
2023-07-07	3.5250	3.5330	3.5190	3.52900	+0.057%	65,745	+4.562%
2023-07-06	3.5770	3.5770	3.5325	3.52700	-1.640%	45,746	+4.621%
2023-07-05	3.5875	3.5930	3.5845	3.58580	-0.347%	28,952	+2.906%
2023-07-04	3.5940	3.5975	3.5940	3.59830	+0.175%	45,462	+2.548%
2023-07-03	3.5960	3.5960	3.5815	3.59200	+0.019%	41,021	+2.728%
2023-06-30	3.5715	3.5905	3.5650	3.59130	+0.625%	90,633	+2.748%
2023-06-29	3.5770	3.5845	3.5620	3.56900	-0.224%	40,318	+3.390%
2023-06-28	3.5850	3.5870	3.5770	3.57700	-0.084%	145,359	+3.159%
2023-06-27	3.5885	3.5885	3.5815	3.58000	-0.148%	454,644	+3.073%
2023-06-26	3.5810	3.5820	3.5750	3.58530	+0.316%	103,307	+2.920%
2023-06-23	3.5745	3.5775	3.5705	3.57400	+0.104%	17,382	+3.246%
2023-06-22	3.5655	3.5750	3.5650	3.57030	+0.261%	86,204	+3.353%
2023-06-21	3.5610	3.5700	3.5560	3.56100	-0.014%	40,846	+3.623%
2023-06-20	3.5520	3.5740	3.5485	3.56150	+0.315%	86,781	+3.608%
2023-06-19	3.5715	3.5715	3.5480	3.55030	-0.370%	165,755	+3.935%
2023-06-16	3.5635	3.5720	3.5605	3.56350	-0.022%	282,415	+3.550%
2023-06-15	3.5605	3.5655	3.5535	3.56430	-0.355%	19,723	+3.527%
2023-06-14	3.5670	3.5765	3.5660	3.57700	+0.314%	68,854	+3.159%
2023-06-13	3.5775	3.5880	3.5680	3.56580	+0.276%	28,993	+3.483%
2023-06-12	3.5610	3.5640	3.5520	3.55600	+0.076%	27,202	+3.768%
2023-06-09	3.5520	3.5550	3.5495	3.55330	+0.113%	50,654	+3.847%
2023-06-08	3.5410	3.5510	3.5375	3.54930	+0.155%	57,238	+3.964%
2023-06-07	3.5325	3.5590	3.5325	3.54380	-0.141%	21,595	+4.126%
2023-06-06	3.5550	3.5550	3.5400	3.54880	+0.113%	45,418	+3.979%
2023-06-05	3.5325	3.5460	3.5320	3.54480	-0.028%	74,259	+4.096%
2023-06-02	3.5505	3.5505	3.5330	3.54580	+0.547%	86,498	+4.067%
2023-06-01	3.5120	3.5295	3.5120	3.52650	+0.256%	28,063	+4.636%
2023-05-31	3.5185	3.5260	3.5110	3.51750	-0.085%	110,156	+4.904%
2023-05-30	3.5045	3.5225	3.5045	3.52050	+0.990%	163,242	+4.815%
2023-05-26	3.4850	3.4995	3.4850	3.48600	-0.180%	438,312	+5.852%
2023-05-25	3.5060	3.5060	3.4970	3.49230	-0.348%	11,006	+5.661%
2023-05-24	3.4975	3.5095	3.4975	3.50450	+0.172%	34,259	+5.293%
2023-05-23	3.4975	3.4995	3.4895	3.49850	+0.020%	128,690	+5.474%
2023-05-22	3.5010	3.5070	3.4930	3.49780	-0.205%	130,705	+5.495%
2023-05-19	3.5035	3.5170	3.5030	3.50500	-0.449%	92,586	+5.278%
2023-05-18	3.5335	3.5335	3.5240	3.52080	-0.213%	24,042	+4.806%
2023-05-17	3.5380	3.5400	3.5245	3.52830	-0.119%	643,067	+4.583%
2023-05-16	3.5465	3.5475	3.5320	3.53250	-0.333%	87,041	+4.459%
2023-05-15	3.5750	3.5750	3.5450	3.54430	-0.553%	38,184	+4.111%
2023-05-12	3.5750	3.5795	3.5610	3.56400	-0.330%	89,245	+3.535%
2023-05-11	3.5690	3.5830	3.5690	3.57580	+0.323%	62,723	+3.194%
2023-05-10	3.5520	3.5700	3.5495	3.56430	+0.324%	118,930	+3.527%
2023-05-09	3.5600	3.5600	3.5450	3.55280	-0.174%	273,980	+3.862%
2023-05-05	3.5630	3.5645	3.5510	3.55900	-0.084%	189,591	+3.681%
2023-05-04	3.5870	3.5870	3.5610	3.56200	-0.378%	403,700	+3.593%
2023-05-03	3.5650	3.5765	3.5650	3.57550	+0.337%	150,459	+3.202%
2023-05-02	3.5560	3.5630	3.5555	3.56350	-0.475%	153,026	+3.550%
2023-04-28	3.5700	3.5810	3.5580	3.58050	+0.794%	45,119	+3.058%
2023-04-27	3.5570	3.5620	3.5470	3.55230	-0.244%	103,310	+3.876%
2023-04-26	3.5580	3.5715	3.5580	3.56100	+0.112%	113,324	+3.623%
2023-04-25	3.5340	3.5595	3.5335	3.55700	+0.614%	143,218	+3.739%
2023-04-24	3.5340	3.5385	3.5295	3.53530	+0.108%	56,650	+4.376%
2023-04-21	3.5225	3.5410	3.5225	3.53150	-0.268%	379,335	+4.488%
2023-04-20	3.5375	3.5410	3.5335	3.54100	+0.085%	996,364	+4.208%
2023-04-19	3.5335	3.5435	3.5335	3.53800	-0.380%	108,243	+4.296%
2023-04-18	3.5520	3.5590	3.5515	3.55150	+0.113%	507,038	+3.900%
2023-04-17	3.5660	3.5735	3.5475	3.54750	-0.561%	647,052	+4.017%
2023-04-14	3.5800	3.5850	3.5670	3.56750	-0.335%	242,829	+3.434%
2023-04-13	3.5755	3.5890	3.5740	3.57950	-0.320%	96,187	+3.087%
2023-04-12	3.5880	3.6280	3.5805	3.59100	+0.047%	137,107	+2.757%
2023-04-11	3.5685	3.5985	3.5685	3.58930	-0.380%	57,709	+2.806%
2023-04-06	3.5980	3.6075	3.5950	3.60300	+0.061%	120,714	+2.415%
2023-04-05	3.5990	3.6085	3.5990	3.60080	-0.166%	47,958	+2.477%
2023-04-04	3.5975	3.6100	3.5975	3.60680	-0.075%	692,926	+2.307%
2023-04-03	3.5830	3.6130	3.5810	3.60950	+0.563%	1,251,525	+2.230%
2023-03-31	3.5650	3.5855	3.5585	3.58930	+0.701%	551,886	+2.806%
2023-03-30	3.5510	3.5675	3.5510	3.56430	+0.516%	126,484	+3.527%
2023-03-29	3.5420	3.5495	3.5340	3.54600	+0.085%	262,339	+4.061%
2023-03-28	3.5405	3.5460	3.5370	3.54300	-0.183%	521,911	+4.149%
2023-03-27	3.5510	3.5550	3.5480	3.54950	-0.267%	180,008	+3.958%
2023-03-24	3.5705	3.5735	3.5635	3.55900	-0.336%	63,807	+3.681%
2023-03-23	3.5625	3.5750	3.5620	3.57100	+0.967%	683,656	+3.332%
2023-03-22	3.5130	3.5385	3.5095	3.53680	+0.079%	185,739	+4.332%
2023-03-21	3.5255	3.5390	3.4985	3.53400	+0.512%	40,349	+4.414%
2023-03-20	3.5060	3.5220	3.4945	3.51600	-0.028%	240,528	+4.949%
2023-03-17	3.5325	3.5380	3.5080	3.51700	-0.235%	127,264	+4.919%
2023-03-16	3.5235	3.5475	3.5200	3.52530	-0.542%	85,605	+4.672%
2023-03-15	3.5450	3.5480	3.5330	3.54450	-0.421%	171,648	+4.105%
2023-03-14	3.5610	3.5720	3.5410	3.55950	-0.406%	238,401	+3.666%
2023-03-13	3.5730	3.5910	3.5580	3.57400	+0.407%	120,989	+3.246%
2023-03-10	3.5275	3.5665	3.5275	3.55950	+0.571%	759,896	+3.666%
2023-03-09	3.5260	3.5480	3.5215	3.53930	-0.211%	1,117,710	+4.258%
2023-03-08	3.5345	3.5560	3.5340	3.54680	-0.225%	395,797	+4.037%
2023-03-07	3.5700	3.5765	3.5480	3.55480	-0.468%	1,163,360	+3.803%
2023-03-06	3.5690	3.5820	3.5530	3.57150	+0.470%	457,017	+3.318%
2023-03-03	3.5290	3.5570	3.5290	3.55480	+1.196%	353,151	+3.803%
2023-03-02	3.5350	3.5350	3.5120	3.51280	-0.712%	87,102	+5.044%
2023-03-01	3.5590	3.5645	3.5380	3.53800	-0.534%	135,824	+4.296%
2023-02-28	3.5755	3.5755	3.5440	3.55700	-0.219%	336,237	+3.739%
2023-02-27	3.5645	3.5745	3.5605	3.56480	+0.276%	425,848	+3.512%
2023-02-24	3.5705	3.5735	3.5500	3.55500	-0.028%	91,695	+3.797%
2023-02-23	3.5365	3.5615	3.5365	3.55600	+0.628%	1,246,324	+3.768%
2023-02-22	3.5250	3.5315	3.5090	3.53380	+0.241%	534,315	+4.420%
2023-02-21	3.5505	3.5505	3.5235	3.52530	-0.961%	322,156	+4.672%
2023-02-20	3.5600	3.5630	3.5560	3.55950	+0.231%	97,669	+3.666%
2023-02-17	3.5485	3.5570	3.5475	3.55130	-0.774%	299,017	+3.906%
2023-02-16	3.5955	3.5960	3.5675	3.57900	-0.514%	333,016	+3.101%
2023-02-15	3.6110	3.6145	3.5940	3.59750	-0.028%	457,024	+2.571%
2023-02-14	3.6155	3.6270	3.6000	3.59850	-0.222%	1,166,542	+2.543%
2023-02-13	3.5995	3.6085	3.5970	3.60650	+0.320%	216,887	+2.315%
2023-02-10	3.6170	3.6170	3.5930	3.59500	-1.528%	637,080	+2.643%
2023-02-09	3.6650	3.6725	3.6490	3.65080	+0.275%	85,891	+1.074%

.dark-mode .Qr7Xs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qr7Xs8{ color: #333333; background-color: white; border: 2px solid #333333; }EMHGISH JPM $ EM BOND ETF GBP-H Dstock LSE

EMHG
ISH JPM $ EM BOND ETF GBP-H D
stock LSE