Dark

EMSA
ISH JPM ADV $EM BOND ETF-A
stock LSE

Inactive

Aug 2, 2024

5.49USD+0.366%(+0.02)11,375

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.4800	5.5000	5.4700	5.4900	+0.366%	11,375	0.000%
2024-08-01	5.4700	5.5000	5.4700	5.4700	-0.182%	7,194	+0.366%
2024-07-31	5.4600	5.4800	5.4600	5.4800	+0.921%	97,830	+0.182%
2024-07-30	5.4500	5.4500	5.4300	5.4300	-0.367%	6,434	+1.105%
2024-07-29	5.4500	5.4500	5.4400	5.4500	+0.184%	28,637	+0.734%
2024-07-26	5.4200	5.4400	5.4200	5.4400	+0.184%	7,697	+0.919%
2024-07-25	5.3800	5.4300	5.3800	5.4300	0.000%	4,334	+1.105%
2024-07-24	5.4300	5.4300	5.4200	5.4300	-0.184%	6,512	+1.105%
2024-07-23	5.4200	5.4400	5.4200	5.4400	+0.184%	21,136	+0.919%
2024-07-22	5.4300	5.4300	5.4300	5.4300	+0.370%	1,053	+1.105%
2024-07-19	5.4200	5.4200	5.4100	5.4100	-0.368%	17,016	+1.479%
2024-07-18	5.4300	5.4400	5.4300	5.4300	-0.184%	30,673	+1.105%
2024-07-17	5.4900	5.4900	5.4400	5.4400	0.000%	16,877	+0.919%
2024-07-16	5.4400	5.4600	5.4300	5.4400	+0.184%	241,271	+0.919%
2024-07-15	5.4500	5.4500	5.4300	5.4300	+0.370%	3,938	+1.105%
2024-07-10	5.4000	5.4100	5.3900	5.4100	+0.371%	40,227	+1.479%
2024-07-09	5.3900	5.4100	5.3900	5.3900	-0.554%	29,603	+1.855%
2024-07-08	5.4000	5.4200	5.4000	5.4200	+0.185%	7,344	+1.292%
2024-07-05	5.3800	5.4100	5.3700	5.4100	+0.745%	39,248	+1.479%
2024-07-04	5.3900	5.3900	5.3600	5.3700	-0.186%	17,677	+2.235%
2024-07-03	5.3400	5.3800	5.3400	5.3800	+1.128%	4,703	+2.045%
2024-07-02	5.3100	5.3400	5.3100	5.3200	0.000%	66,313	+3.195%
2024-07-01	5.3400	5.3500	5.3100	5.3200	-0.931%	58,125	+3.195%
2024-06-28	5.4100	5.4100	5.3700	5.3700	-0.371%	24,184	+2.235%
2024-06-27	5.3700	5.3900	5.3700	5.3900	+0.560%	4,383	+1.855%
2024-06-26	5.3800	5.3800	5.3600	5.3600	-0.372%	3,611,484	+2.425%
2024-06-25	5.3900	5.4000	5.3800	5.3800	0.000%	5,211	+2.045%
2024-06-24	5.4100	5.4100	5.3800	5.3800	-0.186%	486	+2.045%
2024-06-21	5.4000	5.4000	5.3900	5.3900	+0.186%	2,959	+1.855%
2024-06-20	5.3900	5.4000	5.3700	5.3800	-0.555%	35,048	+2.045%
2024-06-19	5.4000	5.4100	5.3900	5.4100	+0.371%	711	+1.479%
2024-06-18	5.3600	5.3900	5.3600	5.3900	+0.748%	2,270	+1.855%
2024-06-17	5.3700	5.3800	5.3500	5.3500	-0.558%	17,793	+2.617%
2024-06-14	5.3800	5.3900	5.3700	5.3800	0.000%	35,377	+2.045%
2024-06-13	5.3700	5.4200	5.3700	5.3800	0.000%	12,043	+2.045%
2024-06-12	5.3500	5.3900	5.3300	5.3800	+0.749%	37,930	+2.045%
2024-06-11	5.3300	5.3400	5.3300	5.3400	+0.376%	7,856	+2.809%
2024-06-10	5.3200	5.3300	5.3200	5.3200	-0.188%	145,729	+3.195%
2024-06-07	5.3700	5.3800	5.3300	5.3300	-0.560%	640,834	+3.002%
2024-06-06	5.3700	5.3800	5.3600	5.3600	-0.372%	411,473	+2.425%
2024-06-05	5.4000	5.4000	5.3500	5.3800	+0.373%	6,653	+2.045%
2024-06-04	5.3600	5.3600	5.3400	5.3600	+0.187%	20,605	+2.425%
2024-06-03	5.3500	5.3500	5.3400	5.3500	+0.375%	7,814	+2.617%
2024-05-31	5.3100	5.3400	5.3100	5.3300	+0.188%	39,536	+3.002%
2024-05-30	5.3100	5.3200	5.2900	5.3200	+0.758%	279,848	+3.195%
2024-05-29	5.2900	5.3000	5.2800	5.2800	-0.938%	111,677	+3.977%
2024-05-28	5.3600	5.3600	5.3100	5.3300	0.000%	84,687	+3.002%
2024-05-24	5.3400	5.3400	5.3200	5.3300	+0.188%	73,561	+3.002%
2024-05-23	5.3600	5.3600	5.3200	5.3200	-0.561%	125,744	+3.195%
2024-05-22	5.3500	5.3600	5.3500	5.3500	-0.187%	171,238	+2.617%
2024-05-21	5.3800	5.3800	5.3600	5.3600	0.000%	32,410	+2.425%
2024-05-20	5.3600	5.3700	5.3600	5.3600	+0.375%	6,844	+2.425%
2024-05-17	5.3600	5.3600	5.3400	5.3400	-0.743%	19,453	+2.809%
2024-05-16	5.3800	5.3800	5.3800	5.3800	+0.186%	8,160,815	+2.045%
2024-05-15	5.3000	5.3700	5.3000	5.3700	+0.940%	10,537	+2.235%
2024-05-14	5.3200	5.3300	5.3200	5.3200	-0.188%	46,160	+3.195%
2024-05-13	5.3200	5.3300	5.3100	5.3300	+0.188%	32,359	+3.002%
2024-05-10	5.3200	5.3300	5.3100	5.3200	+0.188%	7,158	+3.195%
2024-05-09	5.3300	5.3300	5.3000	5.3100	0.000%	17,100	+3.390%
2024-05-08	5.3000	5.3500	5.3000	5.3100	-0.562%	5,064	+3.390%
2024-05-07	5.2800	5.3400	5.2800	5.3400	+1.521%	69,171	+2.809%
2024-05-02	5.2400	5.2600	5.2300	5.2600	+0.382%	31,313	+4.373%
2024-04-30	5.2700	5.2700	5.2300	5.2400	-0.190%	90,784	+4.771%
2024-04-29	5.2600	5.2600	5.2500	5.2500	+0.382%	116,008	+4.571%
2024-04-26	5.2300	5.2400	5.2300	5.2300	+0.384%	32,265	+4.971%
2024-04-25	5.2300	5.2300	5.2000	5.2100	-0.192%	25,528	+5.374%
2024-04-24	5.2500	5.2500	5.2200	5.2200	-0.760%	20,688	+5.172%
2024-04-23	5.2900	5.2900	5.2400	5.2600	+0.382%	161,245	+4.373%
2024-04-22	5.2400	5.2500	5.2400	5.2400	0.000%	49,729	+4.771%
2024-04-19	5.2500	5.2500	5.2200	5.2400	+0.191%	67,117	+4.771%
2024-04-18	5.2600	5.2600	5.2300	5.2300	0.000%	13,006	+4.971%
2024-04-17	5.2100	5.2300	5.2100	5.2300	+0.790%	170,012	+4.971%
2024-04-16	5.2180	5.2180	5.1870	5.1890	-0.784%	43,120	+5.801%
2024-04-15	5.2820	5.2820	5.2260	5.2300	-0.909%	802,996	+4.971%
2024-04-12	5.2380	5.2950	5.2380	5.2780	+0.228%	56,033	+4.017%
2024-04-11	5.2920	5.3000	5.2660	5.2660	-0.885%	17,646	+4.254%
2024-04-10	5.3780	5.3780	5.3130	5.3130	-0.932%	10,094	+3.331%
2024-04-09	5.3340	5.3630	5.3340	5.3630	+0.374%	309,838	+2.368%
2024-04-08	5.3020	5.3430	5.3020	5.3430	+0.112%	74,631	+2.751%
2024-04-05	5.3300	5.3430	5.3230	5.3370	-0.206%	177,294	+2.867%
2024-04-04	5.3290	5.3490	5.3270	5.3480	+0.697%	21,036	+2.655%
2024-04-03	5.3420	5.3420	5.2940	5.3110	+0.019%	297,031	+3.370%
2024-04-02	5.3450	5.3450	5.2960	5.3100	-0.692%	23,364	+3.390%
2024-03-28	5.3530	5.3630	5.3470	5.3470	-0.354%	103,193	+2.674%
2024-03-27	5.3660	5.3660	5.3420	5.3660	+0.280%	32,471	+2.311%
2024-03-26	5.3840	5.3840	5.3430	5.3510	+0.056%	14,455	+2.598%
2024-03-25	5.3350	5.3480	5.3340	5.3480	-0.075%	31,516	+2.655%
2024-03-22	5.3380	5.3520	5.3340	5.3520	+0.356%	42,295	+2.578%
2024-03-21	5.3100	5.3390	5.3100	5.3330	+0.566%	87,163	+2.944%
2024-03-20	5.3220	5.3220	5.2930	5.3030	+0.303%	5,180	+3.526%
2024-03-19	5.2400	5.2900	5.2390	5.2870	+0.361%	58,302	+3.840%
2024-03-18	5.2890	5.2890	5.2680	5.2680	-0.057%	8,734	+4.214%
2024-03-15	5.2830	5.2830	5.2710	5.2710	-0.284%	851,060	+4.155%
2024-03-14	5.3170	5.3180	5.2840	5.2860	-0.377%	526,885	+3.859%
2024-03-13	5.3320	5.3320	5.2970	5.3060	0.000%	87,266	+3.468%
2024-03-12	5.3120	5.3210	5.2990	5.3060	0.000%	10,708	+3.468%
2024-03-11	5.3250	5.3250	5.3060	5.3060	-0.319%	3,407	+3.468%
2024-03-08	5.3200	5.3290	5.3140	5.3230	+0.264%	41,668	+3.137%
2024-03-07	5.2950	5.3270	5.2860	5.3090	+0.245%	26,415	+3.409%
2024-03-06	5.2860	5.3050	5.2790	5.2960	+0.474%	60,351	+3.663%
2024-03-05	5.2410	5.2800	5.2410	5.2710	+0.209%	180,754	+4.155%
2024-03-04	5.2740	5.2740	5.2600	5.2600	-0.114%	36,164	+4.373%
2024-03-01	5.2550	5.2690	5.2500	5.2660	+0.267%	23,766	+4.254%
2024-02-29	5.2180	5.2520	5.2180	5.2520	+0.652%	67,555	+4.532%
2024-02-28	5.2120	5.2280	5.2120	5.2180	-0.057%	281,309	+5.213%
2024-02-27	5.2370	5.2370	5.2110	5.2210	-0.019%	72,052	+5.152%
2024-02-26	5.2480	5.2480	5.2220	5.2220	-0.210%	9,926	+5.132%
2024-02-23	5.2100	5.2330	5.2000	5.2330	+0.538%	26,995	+4.911%
2024-02-22	5.2030	5.2110	5.1960	5.2050	+0.347%	13,021	+5.476%
2024-02-21	5.1690	5.2020	5.1690	5.1870	-0.212%	17,902	+5.842%
2024-02-20	5.1800	5.1980	5.1800	5.1980	+0.425%	68,153	+5.618%
2024-02-19	5.1970	5.1970	5.1760	5.1760	-0.270%	11,515	+6.066%
2024-02-16	5.2270	5.2270	5.1900	5.1900	-0.154%	122,602	+5.780%
2024-02-15	5.1710	5.2130	5.1710	5.1980	+0.619%	48,052	+5.618%
2024-02-14	5.1600	5.1730	5.1520	5.1660	-0.116%	245,405	+6.272%
2024-02-13	5.2000	5.2090	5.1720	5.1720	-0.729%	115,809	+6.148%
2024-02-12	5.2130	5.2130	5.2010	5.2100	+0.385%	141,016	+5.374%
2024-02-09	5.2030	5.2100	5.1900	5.1900	-0.326%	79,208	+5.780%
2024-02-08	5.2100	5.2240	5.1860	5.2070	0.000%	94,783	+5.435%
2024-02-07	5.2150	5.2160	5.2020	5.2070	+0.096%	16,545	+5.435%
2024-02-06	5.1800	5.2020	5.1770	5.2020	+0.444%	30,651	+5.536%
2024-02-05	5.1970	5.2070	5.1710	5.1790	-0.728%	9,553	+6.005%
2024-02-02	5.2590	5.2590	5.2060	5.2170	-0.647%	125,470	+5.233%
2024-02-01	5.2250	5.2510	5.2180	5.2510	+0.536%	107,700	+4.552%
2024-01-31	5.2270	5.2320	5.2120	5.2230	+0.307%	12,248	+5.112%
2024-01-30	5.2020	5.2160	5.1910	5.2070	+0.463%	89,140	+5.435%
2024-01-29	5.2060	5.2060	5.1830	5.1830	-0.116%	97,299	+5.923%
2024-01-26	5.1890	5.1890	5.1730	5.1890	+0.309%	90,691	+5.801%
2024-01-25	5.1520	5.1730	5.1420	5.1730	+0.252%	102,098	+6.128%
2024-01-24	5.1760	5.1790	5.1570	5.1600	+0.175%	2,211	+6.395%
2024-01-23	5.1670	5.1770	5.1450	5.1510	-0.675%	111,788	+6.581%
2024-01-22	5.1860	5.1920	5.1760	5.1860	+0.232%	165,720	+5.862%
2024-01-19	5.1900	5.1920	5.1630	5.1740	-0.251%	54,928	+6.107%
2024-01-18	5.1960	5.2030	5.1780	5.1870	+0.174%	20,294	+5.842%
2024-01-17	5.1850	5.1970	5.1750	5.1780	-0.576%	95,695	+6.025%
2024-01-16	5.2220	5.2230	5.2060	5.2080	-0.535%	36,626	+5.415%
2024-01-15	5.2200	5.2360	5.2200	5.2360	-0.038%	35,250	+4.851%
2024-01-12	5.2330	5.2500	5.2210	5.2380	+0.944%	50,620	+4.811%
2024-01-11	5.2170	5.2170	5.1890	5.1890	+0.096%	48,728	+5.801%
2024-01-10	5.1770	5.1820	5.1770	5.1840	+0.563%	28,435	+5.903%
2024-01-09	5.1680	5.1680	5.1510	5.1550	-0.502%	94,443	+6.499%
2024-01-08	5.1550	5.1850	5.1520	5.1810	-0.173%	23,223	+5.964%
2024-01-05	5.1730	5.2050	5.1520	5.1900	-0.019%	144,904	+5.780%
2024-01-04	5.1860	5.1930	5.1860	5.1910	+0.019%	72,324	+5.760%
2024-01-03	5.1970	5.2390	5.1900	5.1900	-0.926%	44,194	+5.780%
2024-01-02	5.2430	5.2450	5.2340	5.2385	-0.786%	3,664	+4.801%
2023-12-29	5.2690	5.2890	5.2690	5.2800	-0.302%	33,171	+3.977%
2023-12-28	5.2980	5.3070	5.2930	5.2960	-0.104%	37,048	+3.663%
2023-12-27	5.3100	5.3100	5.2750	5.3015	+0.350%	8,893	+3.556%
2023-12-22	5.2810	5.2840	5.2680	5.2830	-0.038%	36,169	+3.918%
2023-12-21	5.2750	5.2890	5.2650	5.2850	+0.209%	99,847	+3.879%
2023-12-20	5.2680	5.2840	5.2680	5.2740	+0.095%	404,944	+4.096%
2023-12-19	5.2780	5.2780	5.2660	5.2690	+0.190%	10,656	+4.194%
2023-12-18	5.2810	5.2810	5.2580	5.2590	-0.133%	3,562	+4.392%
2023-12-15	5.2680	5.2700	5.2390	5.2660	0.000%	50,381	+4.254%
2023-12-14	5.2460	5.2660	5.2400	5.2660	+2.511%	429,126	+4.254%
2023-12-13	5.1550	5.1550	5.1340	5.1370	+0.381%	17,387	+6.872%
2023-12-12	5.1330	5.1430	5.1200	5.1175	+0.147%	47,546	+7.279%
2023-12-11	5.1210	5.1300	5.1100	5.1100	-0.234%	10,196	+7.436%
2023-12-08	5.1330	5.1360	5.1260	5.1220	-0.524%	1,400	+7.185%
2023-12-07	5.1520	5.1520	5.1370	5.1490	-0.019%	15,233	+6.623%
2023-12-06	5.1370	5.1570	5.1260	5.1500	+0.556%	119,929	+6.602%
2023-12-05	5.0840	5.1390	5.0840	5.1215	+0.658%	54,510	+7.195%
2023-12-04	5.1290	5.1290	5.0840	5.0880	-0.274%	38,184	+7.901%
2023-12-01	5.0530	5.1020	5.0530	5.1020	+1.040%	6,546	+7.605%
2023-11-30	5.0990	5.0990	5.0480	5.0495	-0.336%	16,362	+8.724%
2023-11-29	5.0650	5.0650	5.0650	5.0665	+0.826%	200,494	+8.359%
2023-11-28	5.0330	5.0330	5.0140	5.0250	+0.319%	11,738	+9.254%
2023-11-27	5.0050	5.0130	4.9990	5.0090	0.000%	34,201	+9.603%
2023-11-24	5.0150	5.0150	4.9895	5.0090	+0.060%	43,172	+9.603%
2023-11-23	4.9965	5.0170	4.9965	5.0060	+0.160%	130,205	+9.668%
2023-11-22	4.9830	4.9995	4.9830	4.9980	-0.010%	52,935	+9.844%
2023-11-21	4.9900	4.9985	4.9815	4.9985	+0.638%	28,953	+9.833%
2023-11-20	4.9635	4.9690	4.9490	4.9668	+0.390%	15,968	+10.534%
2023-11-17	4.9550	4.9595	4.9450	4.9475	+0.172%	22,310	+10.965%
2023-11-16	4.9170	4.9425	4.9170	4.9390	+0.427%	97,718	+11.156%
2023-11-15	4.9005	4.9505	4.9005	4.9180	-0.395%	25,691	+11.631%
2023-11-14	4.8600	4.9375	4.8570	4.9375	+1.574%	16,700	+11.190%
2023-11-13	4.8905	4.8905	4.8410	4.8610	-0.293%	9,792	+12.940%
2023-11-10	4.8650	4.8725	4.8650	4.8753	-0.423%	4,855	+12.608%
2023-11-09	4.9085	4.9085	4.8855	4.8960	-0.122%	37,310	+12.132%
2023-11-08	4.9010	4.9125	4.8775	4.9020	-0.061%	222,915	+11.995%
2023-11-07	4.8860	4.9050	4.8780	4.9050	+0.368%	620,928	+11.927%
2023-11-06	4.9140	4.9185	4.8870	4.8870	-1.023%	902,546	+12.339%
2023-11-03	4.8710	4.9415	4.8710	4.9375	+1.421%	54,444	+11.190%
2023-11-02	4.8495	4.8935	4.8470	4.8683	+1.328%	78,946	+12.770%
2023-11-01	4.7710	4.7710	4.7710	4.8045	+0.671%	8,927	+14.268%
2023-10-31	4.7865	4.7875	4.7740	4.7725	+0.368%	3,195	+15.034%
2023-10-30	4.7640	4.7660	4.7550	4.7550	-0.262%	245,868	+15.457%
2023-10-27	4.7555	4.7695	4.7555	4.7675	+0.362%	12,826	+15.155%
2023-10-26	4.7355	4.7485	4.7270	4.7503	+0.101%	25,752	+15.572%
2023-10-25	4.7515	4.7690	4.7455	4.7455	-0.074%	4,658	+15.689%
2023-10-24	4.7570	4.7655	4.7490	4.7490	+0.190%	85,047	+15.603%
2023-10-23	4.7000	4.7465	4.6930	4.7400	+0.413%	116,293	+15.823%
2023-10-20	4.7175	4.7260	4.7145	4.7205	-0.222%	56,546	+16.301%
2023-10-19	4.7110	4.7310	4.7110	4.7310	+0.036%	120,732	+16.043%
2023-10-18	4.7575	4.7575	4.7300	4.7293	-0.655%	34,866	+16.085%
2023-10-17	4.7800	4.7850	4.7555	4.7605	-0.533%	12,221	+15.324%
2023-10-16	4.7800	4.7870	4.7800	4.7860	-0.042%	269	+14.710%
2023-10-13	4.7680	4.8080	4.7680	4.7880	-0.229%	13,459	+14.662%
2023-10-12	4.8275	4.8310	4.7990	4.7990	-0.374%	64,823	+14.399%
2023-10-11	4.8090	4.8235	4.8090	4.8170	+0.202%	9,226	+13.971%
2023-10-10	4.7840	4.7945	4.7800	4.8073	+0.871%	977,634	+14.201%
2023-10-09	4.7450	4.7450	4.7450	4.7658	+0.122%	8,000	+15.196%
2023-10-06	4.7505	4.7600	4.7115	4.7600	+0.211%	160,673	+15.336%
2023-10-05	4.7610	4.7720	4.7500	4.7500	+0.063%	14,983	+15.579%
2023-10-04	4.7355	4.7525	4.7260	4.7470	-0.168%	2,594	+15.652%
2023-10-03	4.7980	4.8030	4.7485	4.7550	-0.896%	59,011	+15.457%
2023-10-02	4.8500	4.8600	4.7980	4.7980	-0.991%	33,778	+14.423%
2023-09-29	4.8665	4.8675	4.8460	4.8460	+0.419%	36,071	+13.289%
2023-09-28	4.8230	4.8240	4.8030	4.8258	-0.632%	30,622	+13.764%
2023-09-27	4.8680	4.8680	4.8565	4.8565	-0.345%	223,617	+13.044%
2023-09-26	4.8765	4.8970	4.8765	4.8733	-0.219%	29,779	+12.655%
2023-09-25	4.9000	4.9090	4.8840	4.8840	-0.903%	4,526	+12.408%
2023-09-22	4.9040	4.9285	4.9040	4.9285	+0.736%	1,321	+11.393%
2023-09-21	4.9190	4.9265	4.8925	4.8925	-1.321%	10,163	+12.213%
2023-09-20	4.9400	4.9625	4.9400	4.9580	+0.517%	9,999	+10.730%
2023-09-19	4.9520	4.9520	4.9325	4.9325	-0.299%	11,114	+11.303%
2023-09-18	4.9390	4.9495	4.9390	4.9473	-0.135%	2,774	+10.970%
2023-09-15	4.9650	4.9650	4.9460	4.9540	-0.278%	105,955	+10.820%
2023-09-14	4.9390	4.9720	4.9390	4.9678	+0.137%	13,647	+10.512%
2023-09-13	4.9420	4.9610	4.9420	4.9610	+0.202%	11,119	+10.663%
2023-09-12	4.9530	4.9530	4.9410	4.9510	+0.085%	26,170	+10.887%
2023-09-11	4.9420	4.9565	4.9420	4.9468	-0.286%	9,894	+10.981%
2023-09-08	4.9490	4.9785	4.9490	4.9610	+0.378%	16,407	+10.663%
2023-09-07	4.9210	4.9495	4.9210	4.9423	+0.229%	13,517	+11.082%
2023-09-06	4.9510	4.9510	4.9265	4.9310	-0.581%	764	+11.336%
2023-09-05	5.0000	5.0000	4.9640	4.9598	-0.486%	8,078	+10.690%
2023-09-04	4.9955	4.9955	4.9855	4.9840	+0.020%	5,141	+10.152%
2023-09-01	5.0130	5.0180	4.9995	4.9830	-0.440%	7,365	+10.175%
2023-08-31	4.9975	5.0080	4.9900	5.0050	+0.104%	48,566	+9.690%
2023-08-30	5.0040	5.0070	4.9890	4.9998	-0.004%	58,170	+9.804%
2023-08-29	4.9790	5.0030	4.9690	5.0000	+1.153%	118,953	+9.800%
2023-08-25	4.9495	4.9620	4.9400	4.9430	-0.373%	33,657	+11.066%
2023-08-23	4.9300	4.9615	4.9300	4.9615	+1.193%	17,633	+10.652%
2023-08-22	4.9040	4.9055	4.8935	4.9030	+0.153%	66,999	+11.972%
2023-08-21	4.9210	4.9230	4.8955	4.8955	-0.534%	11,069	+12.144%
2023-08-18	4.9185	4.9295	4.9100	4.9218	+0.108%	16,253	+11.545%
2023-08-17	4.9250	4.9345	4.9250	4.9165	-0.606%	14,940	+11.665%
2023-08-15	4.9575	4.9615	4.9470	4.9465	-0.748%	9,806	+10.988%
2023-08-14	5.0060	5.0060	4.9695	4.9838	-0.543%	15,833	+10.157%
2023-08-11	5.0210	5.0210	5.0130	5.0110	-0.506%	12,049	+9.559%
2023-08-10	5.0400	5.0400	5.0330	5.0365	+0.329%	27,285	+9.004%
2023-08-09	5.0330	5.0440	5.0200	5.0200	+0.140%	72,531	+9.363%
2023-08-08	5.0190	5.0330	5.0100	5.0130	+0.040%	71,727	+9.515%
2023-08-07	5.0240	5.0280	5.0070	5.0110	-0.080%	272,632	+9.559%
2023-08-04	4.9715	5.0150	4.9590	5.0150	+0.723%	134,805	+9.472%
2023-08-03	5.0030	5.0030	4.9745	4.9790	-0.539%	615,883	+10.263%
2023-08-02	5.0250	5.0330	5.0060	5.0060	-0.812%	248,295	+9.668%
2023-08-01	5.0690	5.0770	5.0620	5.0470	-0.630%	3,047	+8.777%
2023-07-28	5.0490	5.0790	5.0490	5.0790	+0.475%	15,497	+8.092%
2023-07-27	5.0720	5.0820	5.0510	5.0550	-0.257%	6,928,105	+8.605%
2023-07-26	5.0750	5.0750	5.0630	5.0680	+0.277%	13,836	+8.327%
2023-07-25	5.0670	5.0730	5.0540	5.0540	-0.443%	41,352	+8.627%
2023-07-24	5.0740	5.0860	5.0660	5.0765	+0.425%	6,944,792	+8.145%
2023-07-21	5.0460	5.0560	5.0460	5.0550	+0.298%	10,618	+8.605%
2023-07-20	5.0590	5.0660	5.0360	5.0400	-0.826%	59,665	+8.929%
2023-07-19	5.0970	5.0970	5.0820	5.0820	+0.276%	7,054	+8.028%
2023-07-18	5.0390	5.0700	5.0390	5.0680	+0.516%	4,219	+8.327%
2023-07-17	5.0560	5.0560	5.0380	5.0420	-0.267%	4,169,133	+8.885%
2023-07-14	5.0620	5.0640	5.0550	5.0555	-0.148%	240,978	+8.595%
2023-07-13	5.0430	5.0630	5.0300	5.0630	+0.857%	9,681	+8.434%
2023-07-12	4.9710	5.0250	4.9710	5.0200	+1.204%	19,125	+9.363%
2023-07-11	4.9555	4.9665	4.9555	4.9603	+0.635%	10,547	+10.679%
2023-07-10	4.9315	4.9395	4.9075	4.9290	+0.020%	97,380	+11.382%
2023-07-07	4.9335	4.9390	4.9170	4.9280	-0.203%	56,725	+11.404%
2023-07-06	4.9865	4.9865	4.9380	4.9380	-1.457%	44,080	+11.179%
2023-07-05	5.0090	5.0150	4.9980	5.0110	-0.239%	16,873	+9.559%
2023-07-04	5.0190	5.0300	5.0170	5.0230	+0.060%	1,794,218	+9.297%
2023-07-03	4.9915	5.0200	4.9915	5.0200	+0.080%	17,723	+9.363%
2023-06-30	4.9890	5.0160	4.9735	5.0160	+0.646%	54,768	+9.450%
2023-06-29	5.0030	5.0030	4.9830	4.9838	-0.324%	1,240,308	+10.157%
2023-06-28	5.0000	5.0000	5.0000	5.0000	-0.090%	26,775	+9.800%
2023-06-27	5.0160	5.0160	5.0000	5.0045	-0.050%	113,012	+9.701%
2023-06-26	5.0090	5.0090	4.9940	5.0070	+0.280%	73,972	+9.646%
2023-06-23	4.9930	4.9930	4.9925	4.9930	+0.080%	853	+9.954%
2023-06-22	4.9850	4.9975	4.9850	4.9890	+0.221%	6,047	+10.042%
2023-06-21	4.9890	4.9890	4.9710	4.9780	0.000%	20,331	+10.285%
2023-06-20	4.9625	4.9815	4.9520	4.9780	+0.627%	26,238	+10.285%
2023-06-19	4.9830	4.9830	4.9470	4.9470	-0.463%	22,662	+10.976%
2023-06-16	4.9725	4.9850	4.9710	4.9700	-0.030%	9,995	+10.463%
2023-06-14	4.9640	4.9725	4.9540	4.9715	+0.307%	11,662	+10.429%
2023-06-13	4.9735	4.9735	4.9530	4.9563	+0.208%	16,709	+10.768%
2023-06-12	4.9515	4.9515	4.9395	4.9460	-0.101%	8,459	+10.999%
2023-06-09	4.9540	4.9540	4.9300	4.9510	+0.142%	57,671	+10.887%
2023-06-08	4.9160	4.9440	4.9135	4.9440	+0.447%	111,346	+11.044%
2023-06-07	4.9380	4.9460	4.9220	4.9220	-0.162%	10,757	+11.540%
2023-06-06	4.9425	4.9425	4.9195	4.9300	+0.112%	3,110	+11.359%
2023-06-05	4.9125	4.9280	4.9120	4.9245	-0.051%	2,938	+11.483%
2023-06-02	4.9305	4.9320	4.9225	4.9270	+0.428%	7,749	+11.427%
2023-06-01	4.8915	4.9050	4.8915	4.9060	+0.409%	110,142	+11.904%
2023-05-31	4.8950	4.9020	4.8860	4.8860	-0.296%	108,118	+12.362%
2023-05-30	4.8900	4.9090	4.8860	4.9005	+0.564%	44,259	+12.029%
2023-05-26	4.8585	4.8730	4.8585	4.8730	+0.454%	7,806	+12.662%
2023-05-25	4.8710	4.8825	4.8510	4.8510	-0.838%	20,887	+13.173%
2023-05-24	4.8715	4.8920	4.8670	4.8920	+0.343%	23,908	+12.224%
2023-05-23	4.8665	4.8790	4.8660	4.8753	-0.127%	41,693	+12.608%
2023-05-22	4.8880	4.8880	4.8735	4.8815	-0.047%	25,677	+12.465%
2023-05-19	4.8900	4.9010	4.8830	4.8838	-0.061%	49,758	+12.412%
2023-05-18	4.9000	4.9000	4.8880	4.8868	-0.310%	3,581	+12.343%
2023-05-17	4.9015	4.9115	4.9015	4.9020	-0.051%	11,785	+11.995%
2023-05-16	4.9220	4.9285	4.9065	4.9045	-0.356%	2,876	+11.938%
2023-05-15	4.9480	4.9480	4.9100	4.9220	-0.491%	68,256	+11.540%
2023-05-12	4.9610	4.9610	4.9535	4.9463	-0.292%	16,645	+10.992%
2023-05-11	4.9575	4.9670	4.9500	4.9608	+0.212%	2,903	+10.668%
2023-05-10	4.9310	4.9590	4.9200	4.9503	+0.310%	9,826	+10.902%
2023-05-09	4.9320	4.9350	4.9225	4.9350	+0.081%	75,763	+11.246%
2023-05-05	4.9345	4.9440	4.9265	4.9310	-0.303%	28,725	+11.336%
2023-05-04	4.9655	4.9655	4.9385	4.9460	-0.057%	41,951	+10.999%
2023-05-03	4.9420	4.9500	4.9410	4.9488	+0.324%	92,801	+10.936%
2023-05-02	4.9045	4.9320	4.9045	4.9328	-0.488%	2,499	+11.296%
2023-04-28	4.9330	4.9510	4.9255	4.9570	+0.824%	19,758	+10.752%
2023-04-27	4.9285	4.9320	4.9120	4.9165	-0.280%	39,288	+11.665%
2023-04-26	4.9360	4.9360	4.9275	4.9303	+0.010%	6,442	+11.352%
2023-04-25	4.8990	4.9360	4.8990	4.9298	+0.664%	34,676	+11.364%
2023-04-24	4.8980	4.8980	4.8825	4.8973	+0.194%	5,261	+12.103%
2023-04-21	4.8995	4.8995	4.8860	4.8878	-0.055%	2,843	+12.320%
2023-04-20	4.8830	4.8930	4.8830	4.8905	+0.010%	26,676	+12.258%
2023-04-19	4.8925	4.8970	4.8830	4.8900	-0.468%	12,958	+12.270%
2023-04-18	4.9145	4.9145	4.9070	4.9130	+0.116%	15,802	+11.744%
2023-04-17	4.9240	4.9505	4.9025	4.9073	-0.349%	57,867	+11.874%
2023-04-14	4.9495	4.9495	4.9325	4.9245	-0.535%	6,024	+11.483%
2023-04-13	4.9430	4.9610	4.9350	4.9510	+0.426%	29,238	+10.887%
2023-04-12	4.9250	4.9580	4.9250	4.9300	-0.091%	60,588	+11.359%
2023-04-11	4.9275	4.9495	4.9275	4.9345	-0.273%	32,482	+11.257%
2023-04-06	4.9485	4.9520	4.9440	4.9480	+0.121%	13,497	+10.954%
2023-04-05	4.9430	4.9510	4.9310	4.9420	-0.182%	101,049	+11.089%
2023-04-04	4.9380	4.9630	4.9350	4.9510	+0.091%	8,404	+10.887%
2023-04-03	4.8765	4.9505	4.8765	4.9465	+0.549%	1,026,431	+10.988%
2023-03-31	4.8860	4.9195	4.8860	4.9195	+0.562%	41,380	+11.597%
2023-03-30	4.8955	4.8955	4.8840	4.8920	+0.431%	2,581	+12.224%
2023-03-29	4.8740	4.8740	4.8565	4.8710	+0.127%	8,734	+12.708%
2023-03-28	4.8650	4.8705	4.8585	4.8648	-0.311%	219,052	+12.852%
2023-03-27	4.8720	4.8930	4.8720	4.8800	-0.245%	13,102	+12.500%
2023-03-24	4.9030	4.9030	4.8955	4.8920	-0.458%	1,628	+12.224%
2023-03-23	4.8900	4.9145	4.8900	4.9145	+1.146%	12,050	+11.710%
2023-03-22	4.8500	4.8600	4.8380	4.8588	-0.004%	29,492	+12.991%
2023-03-21	4.8470	4.8690	4.8425	4.8590	+0.684%	3,263,345	+12.986%
2023-03-20	4.8300	4.8435	4.8210	4.8260	-0.176%	7,406	+13.759%
2023-03-17	4.8390	4.8570	4.8260	4.8345	-0.176%	2,652,396	+13.559%
2023-03-16	4.8410	4.8755	4.8410	4.8430	-0.010%	6,772	+13.359%
2023-03-15	4.8250	4.8560	4.8250	4.8435	-0.216%	5,962	+13.348%
2023-03-14	4.8400	4.8700	4.8400	4.8540	-0.247%	4,801	+13.103%
2023-03-13	4.8510	4.8850	4.8510	4.8660	+0.344%	50,106	+12.824%
2023-03-10	4.7985	4.8180	4.7955	4.8493	+0.466%	8,754	+13.212%
2023-03-09	4.8000	4.8385	4.8000	4.8268	-0.072%	3,248	+13.740%
2023-03-08	4.8140	4.8460	4.8140	4.8303	+0.006%	10,515	+13.658%
2023-03-07	4.8605	4.8705	4.8300	4.8300	-0.719%	111,750	+13.665%
2023-03-06	4.8630	4.8765	4.8550	4.8650	+0.589%	249,510	+12.847%
2023-03-03	4.8295	4.8435	4.8185	4.8365	+1.045%	8,049	+13.512%
2023-03-02	4.8025	4.8030	4.7865	4.7865	-0.701%	9,392	+14.698%
2023-03-01	4.8465	4.8465	4.8375	4.8203	-0.444%	5,743	+13.893%
2023-02-28	4.8340	4.8535	4.8280	4.8418	+0.120%	25,825	+13.388%
2023-02-27	4.8535	4.8565	4.8360	4.8360	+0.207%	16,325	+13.524%
2023-02-24	4.8550	4.8550	4.8260	4.8260	-0.495%	28,927	+13.759%
2023-02-23	4.8140	4.8500	4.8080	4.8500	+0.800%	26,495	+13.196%
2023-02-22	4.7770	4.8350	4.7770	4.8115	+0.114%	38,274	+14.102%
2023-02-21	4.8475	4.8475	4.7960	4.8060	-0.856%	494,838	+14.232%
2023-02-20	4.8590	4.8590	4.8425	4.8475	+0.362%	9,060	+13.254%
2023-02-17	4.8480	4.8480	4.8300	4.8300	-1.025%	9,996	+13.665%
2023-02-16	4.8815	4.8890	4.8640	4.8800	-0.082%	27,092	+12.500%
2023-02-15	4.8790	4.9040	4.8790	4.8840	+0.014%	34,348	+12.408%
2023-02-14	4.9010	4.9240	4.8880	4.8833	-0.147%	86,345	+12.424%
2023-02-13	4.8710	4.9025	4.8710	4.8905	+0.312%	36,277	+12.258%
2023-02-10	4.9310	4.9310	4.8895	4.8753	-1.419%	102,949	+12.608%
2023-02-09	4.9615	4.9750	4.9450	4.9455	+0.213%	8,314	+11.010%
2023-02-08	4.9645	4.9660	4.9350	4.9350	-0.283%	11,442	+11.246%
2023-02-07	4.9415	4.9680	4.9415	4.9490	-0.378%	27,607	+10.932%
2023-02-06	5.0170	5.0170	4.9555	4.9678	-1.276%	10,798	+10.512%
2023-02-03	5.0590	5.0610	5.0140	5.0320	-0.808%	11,740	+9.102%

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

EMSA
ISH JPM ADV $EM BOND ETF-A
stock LSE