iShares J.P. Morgan $ EM Bond UCITS ETF USD (Acc)

JPEA
🏛️ mexico →
115.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 115.81 115.81 115.81 115.81 0.1M
2025-09-25 116.49 116.75 116.49 116.49 0.2M
2025-09-24 116.50 116.60 116.19 116.19 0.5M
2025-09-23 115.50 115.72 114.56 115.72 0.2M
2025-09-22 116.04 116.04 115.68 115.87 0.7M
2025-09-19 115.64 115.64 115.64 115.64 0.1M
2025-09-18 115.84 115.84 115.66 115.66 0.1M
2025-09-17 115.80 115.84 115.80 115.84 0.1M
2025-09-15 116.24 116.24 116.24 116.24 0.0M
2025-09-12 116.41 116.41 116.41 116.41 0.0M
2025-09-10 116.20 117.20 116.20 117.14 0.0M
2025-09-09 117.00 117.00 116.21 116.21 0.0M
2025-09-08 116.21 116.21 116.21 116.21 0.0M
2025-09-05 116.20 117.14 116.20 117.14 0.0M
2025-09-04 116.40 116.40 116.40 116.40 0.0M
2025-09-03 116.27 116.34 115.97 116.10 0.1M
2025-09-02 115.70 115.70 115.70 115.70 0.0M
2025-08-29 115.56 115.56 115.11 115.11 0.2M
2025-08-28 115.68 115.68 115.68 115.68 0.2M
2025-08-27 115.34 115.34 115.34 115.34 0.6M
2025-08-26 114.81 115.30 114.81 115.30 0.4M
2025-08-22 115.59 115.59 115.59 115.59 0.0M
2025-08-21 115.79 115.83 115.79 115.83 0.0M
2025-08-20 116.29 116.29 116.13 116.13 0.2M
2025-08-19 116.61 116.76 116.30 116.76 0.0M
2025-08-15 115.77 116.04 115.74 116.04 0.4M
2025-08-14 116.25 116.25 116.25 116.25 0.0M
2025-08-13 115.27 115.27 115.27 115.27 0.1M
2025-08-11 113.41 115.09 113.41 114.80 0.1M
2025-08-07 114.79 114.79 114.79 114.79 0.0M
2025-08-06 114.29 114.50 114.11 114.50 0.1M
2025-08-05 115.60 115.60 115.60 115.60 0.1M
2025-08-01 115.66 115.66 115.66 115.66 0.1M
2025-07-31 114.20 115.39 114.00 114.20 0.0M
2025-07-30 114.78 114.78 114.78 114.78 0.1M
2025-07-25 112.71 112.71 112.71 112.71 0.2M
2025-07-23 112.50 112.50 112.50 112.50 0.2M
2025-07-21 116.30 116.30 116.30 116.30 0.0M
2025-07-17 113.00 113.00 113.00 113.00 0.3M
2025-07-15 114.00 114.57 114.00 114.57 0.1M
2025-07-11 112.40 112.40 112.40 112.40 0.1M
2025-07-09 111.98 112.45 111.98 112.45 0.0M
2025-07-08 113.30 113.30 113.30 113.30 0.0M
2025-07-04 113.30 113.30 113.30 113.30 0.0M
2025-07-02 112.00 112.00 112.00 112.00 0.0M
2025-07-01 113.60 113.60 113.60 113.60 0.0M
2025-06-26 113.67 113.67 113.67 113.67 0.0M
2025-06-24 114.13 114.13 114.13 114.13 0.1M
2025-06-23 114.26 114.26 113.68 113.68 1.4M
2025-06-20 114.33 114.33 114.33 114.33 3.1M
2025-06-18 113.34 113.34 113.34 113.34 1.6M
2025-06-17 112.89 113.10 112.89 113.10 0.6M
2025-06-12 113.46 113.46 113.46 113.46 0.0M
2025-06-10 113.46 113.46 113.46 113.46 0.0M
2025-06-06 113.45 113.45 113.00 113.00 0.0M
2025-06-05 113.45 113.45 113.45 113.45 0.1M
2025-06-02 113.15 113.22 113.15 113.22 0.3M
2025-05-30 113.50 113.50 113.50 113.50 0.1M
2025-05-29 114.00 115.08 113.89 113.89 0.6M
2025-05-20 112.90 113.45 112.90 113.45 0.7M
2025-05-19 114.00 114.00 114.00 114.00 0.0M
2025-05-16 114.50 114.50 114.50 114.50 0.0M
2025-05-14 113.37 113.37 113.37 113.37 0.0M
2025-05-12 115.00 115.00 114.42 114.42 0.0M
2025-05-09 113.80 113.80 113.37 113.37 0.0M
2025-05-07 111.20 114.32 111.20 114.32 0.0M
2025-05-02 114.10 114.10 114.10 114.10 0.1M
2025-04-28 114.45 115.02 114.45 115.02 0.3M
2025-04-23 112.01 112.01 112.01 112.01 0.0M
2025-04-16 112.60 114.61 112.60 114.61 0.0M
2025-04-14 117.00 117.00 117.00 117.00 0.0M
2025-04-09 116.21 116.21 112.46 112.46 0.6M
2025-04-08 117.13 117.70 117.13 117.70 0.7M
2025-04-03 115.55 115.55 115.55 115.55 0.2M
2025-04-02 119.11 119.11 119.11 119.11 0.1M
2025-03-28 117.90 117.90 117.80 117.80 0.0M
2025-03-26 117.09 117.09 117.09 117.09 0.1M
2025-03-20 118.29 118.29 118.29 118.29 0.0M
2025-03-18 117.12 117.12 117.11 117.11 0.1M
2025-03-12 118.60 118.60 118.60 118.60 0.0M
2025-03-11 118.80 118.80 118.80 118.80 0.1M
2025-03-10 118.90 118.90 118.90 118.90 0.0M
2025-03-07 119.21 119.21 118.36 118.36 0.1M
2025-03-06 119.39 119.39 118.87 118.87 0.0M
2025-03-03 120.50 120.50 120.50 120.50 0.1M
2025-02-27 120.28 120.54 119.86 119.86 0.3M
2025-02-24 119.00 119.00 119.00 119.00 0.0M
2025-02-20 118.55 118.55 118.01 118.01 0.0M
2025-02-14 118.00 118.99 118.00 118.99 0.0M
2025-02-11 118.66 118.66 118.66 118.66 0.0M
2025-02-10 120.50 120.50 120.50 120.50 0.0M
2025-02-07 119.12 119.12 119.12 119.12 0.0M
2025-02-06 119.50 119.50 119.50 119.50 0.0M
2025-01-31 119.43 119.43 119.24 119.24 0.1M
2025-01-29 118.33 118.33 118.33 118.33 0.0M
2025-01-27 118.90 118.90 118.90 118.90 0.0M
2025-01-23 117.60 117.60 117.01 117.01 0.0M
2025-01-22 118.00 118.00 117.68 117.68 0.1M
2025-01-21 118.70 118.70 118.70 118.70 0.1M
2025-01-17 118.64 118.64 118.64 118.64 0.3M
2025-01-16 119.59 119.60 119.59 119.60 0.0M
2025-01-15 117.03 117.03 117.03 117.03 0.3M
2025-01-14 120.50 120.50 118.00 118.00 0.0M
2025-01-13 117.60 117.60 117.60 117.60 0.2M
2025-01-10 117.60 117.60 117.60 117.60 0.0M
2025-01-07 115.40 115.40 115.40 115.40 0.0M
2025-01-06 117.50 117.50 117.50 117.50 0.0M
2025-01-03 117.50 117.50 117.50 117.50 0.0M
2025-01-02 118.00 118.00 117.00 117.00 0.0M