7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,870.04

+630.63

+0.82%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

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

6.46 -0.01 (-0.08%)

At close: October 30 at 4:35:19 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.44	6.47	6.42	6.46	6.46	188,703
Oct 29, 2026	6.42	6.46	6.41	6.46	6.46	205,091
Oct 28, 2026	6.42	6.44	6.38	6.43	6.43	389,443
Oct 27, 2026	6.39	6.44	6.39	6.42	6.42	767,372
Oct 26, 2026	6.43	6.43	6.37	6.38	6.38	256,394
Oct 23, 2026	6.42	6.43	6.39	6.42	6.42	705,123
Oct 22, 2026	6.42	6.42	6.36	6.40	6.40	1,475,392
Oct 21, 2026	6.37	6.41	6.36	6.41	6.41	330,380
Oct 20, 2026	6.40	6.41	6.35	6.38	6.38	1,165,856
Oct 19, 2026	6.41	6.42	6.37	6.38	6.38	689,148
Oct 16, 2026	6.42	6.42	6.39	6.41	6.41	1,781,071
Oct 15, 2026	6.41	6.42	6.37	6.42	6.42	1,038,044
Oct 14, 2026	6.35	6.41	6.34	6.37	6.37	1,073,034
Oct 13, 2026	6.34	6.41	6.34	6.39	6.39	222,050
Oct 12, 2026	6.41	6.41	6.36	6.36	6.36	624,671
Oct 9, 2026	6.36	6.38	6.35	6.35	6.35	528,005
Oct 8, 2026	6.33	6.35	6.30	6.35	6.35	2,879,874
Oct 7, 2026	6.31	6.36	6.30	6.33	6.33	686,873
Oct 6, 2026	6.33	6.38	6.28	6.36	6.36	373,708
Oct 5, 2026	6.34	6.34	6.27	6.32	6.32	198,231
Oct 2, 2026	6.30	6.34	6.29	6.30	6.30	261,759
Oct 1, 2026	6.34	6.34	6.27	6.29	6.29	4,833,514
Sep 30, 2026	6.37	6.39	6.31	6.34	6.34	1,119,537
Sep 29, 2026	6.36	6.39	6.31	6.36	6.36	1,586,569
Sep 28, 2026	6.39	6.41	6.34	6.35	6.35	2,373,640
Sep 25, 2026	6.44	6.46	6.38	6.39	6.39	2,183,562
Sep 24, 2026	6.45	6.48	6.43	6.43	6.43	1,686,705
Sep 23, 2026	6.53	6.53	6.46	6.48	6.48	626,174
Sep 22, 2026	6.52	6.55	6.48	6.53	6.53	331,495
Sep 21, 2026	6.53	6.55	6.48	6.52	6.52	1,493,861
Sep 18, 2026	6.53	6.53	6.49	6.50	6.50	500,875
Sep 17, 2026	6.48	6.52	6.48	6.52	6.52	2,438,985
Sep 16, 2026	6.47	6.52	6.47	6.50	6.50	4,778,827
Sep 15, 2026	6.47	6.50	6.46	6.47	6.47	272,566
Sep 14, 2026	6.53	6.53	6.46	6.48	6.48	334,178
Sep 11, 2026	6.51	6.55	6.49	6.51	6.51	338,472
Sep 10, 2026	6.56	6.58	6.51	6.52	6.52	1,242,549
Sep 9, 2026	6.57	6.60	6.53	6.55	6.55	399,243
Sep 8, 2026	6.56	6.57	6.56	6.57	6.57	550,487
Sep 7, 2026	6.61	6.61	6.55	6.56	6.56	307,821
Sep 4, 2026	6.59	6.60	6.55	6.57	6.57	1,002,060
Sep 3, 2026	6.56	6.59	6.53	6.59	6.59	552,805
Sep 2, 2026	6.55	6.57	6.51	6.55	6.55	882,866
Sep 1, 2026	6.57	6.61	6.53	6.56	6.56	1,731,675
Aug 28, 2026	6.60	6.63	6.58	6.59	6.59	682,936
Aug 27, 2026	6.63	6.63	6.58	6.60	6.60	430,812
Aug 26, 2026	6.59	6.65	6.58	6.59	6.59	459,951
Aug 25, 2026	6.58	6.61	6.57	6.59	6.59	653,849
Aug 24, 2026	6.57	6.64	6.53	6.58	6.58	256,013
Aug 21, 2026	6.57	6.61	6.55	6.57	6.57	1,772,040
Aug 20, 2026	6.58	6.62	6.55	6.56	6.56	1,720,299
Aug 19, 2026	6.52	6.60	6.52	6.59	6.59	690,896
Aug 18, 2026	6.60	6.60	6.52	6.55	6.55	820,982
Aug 17, 2026	6.59	6.62	6.57	6.58	6.58	468,859
Aug 14, 2026	6.60	6.62	6.59	6.59	6.59	487,503
Aug 13, 2026	6.59	6.62	6.57	6.60	6.60	422,235
Aug 12, 2026	6.60	6.61	6.57	6.58	6.58	655,432
Aug 11, 2026	6.57	6.60	6.53	6.59	6.59	1,016,699
Aug 10, 2026	6.64	6.64	6.57	6.58	6.58	407,231
Aug 7, 2026	6.59	6.60	6.54	6.59	6.59	254,267
Aug 6, 2026	6.63	6.63	6.55	6.59	6.59	484,180
Aug 5, 2026	6.60	6.64	6.58	6.60	6.60	326,147
Aug 4, 2026	6.60	6.60	6.55	6.60	6.60	1,626,333
Aug 3, 2026	6.54	6.57	6.53	6.57	6.57	7,520,875
Jul 31, 2026	6.55	6.58	6.49	6.52	6.52	261,550
Jul 30, 2026	6.52	6.53	6.48	6.53	6.53	3,954,720
Jul 29, 2026	6.60	6.60	6.53	6.54	6.54	204,059
Jul 28, 2026	6.57	6.59	6.53	6.57	6.57	562,857
Jul 27, 2026	6.57	6.59	6.53	6.55	6.55	1,551,207
Jul 24, 2026	6.54	6.56	6.51	6.53	6.53	653,053
Jul 23, 2026	6.56	6.60	6.51	6.53	6.53	463,235
Jul 22, 2026	6.58	6.61	6.56	6.57	6.57	1,439,602
Jul 21, 2026	6.58	6.63	6.57	6.58	6.58	421,663
Jul 20, 2026	6.59	6.62	6.57	6.58	6.58	885,247
Jul 17, 2026	6.57	6.63	6.57	6.60	6.60	2,675,402
Jul 16, 2026	6.60	6.64	6.58	6.60	6.60	1,980,303
Jul 15, 2026	6.60	6.61	6.58	6.61	6.61	2,040,420
Jul 14, 2026	6.58	6.62	6.56	6.60	6.60	437,956
Jul 13, 2026	6.61	6.61	6.56	6.60	6.60	368,199
Jul 10, 2026	6.62	6.65	6.60	6.61	6.61	1,503,804
Jul 9, 2026	6.61	6.63	6.58	6.61	6.61	437,374
Jul 8, 2026	6.65	6.65	6.57	6.59	6.59	956,003
Jul 7, 2026	6.64	6.64	6.60	6.62	6.62	2,368,315
Jul 6, 2026	6.59	6.65	6.59	6.64	6.64	977,978
Jul 3, 2026	6.63	6.66	6.63	6.64	6.64	343,555
Jul 2, 2026	6.62	6.64	6.58	6.64	6.64	513,660
Jul 1, 2026	6.60	6.63	6.60	6.63	6.63	879,250
Jun 30, 2026	6.64	6.66	6.61	6.63	6.63	3,809,955
Jun 29, 2026	6.65	6.65	6.59	6.63	6.63	937,093
Jun 26, 2026	6.65	6.65	6.62	6.63	6.63	1,008,302
Jun 25, 2026	6.63	6.67	6.62	6.64	6.64	4,731,857
Jun 24, 2026	6.61	6.65	6.60	6.63	6.63	991,881
Jun 23, 2026	6.60	6.65	6.60	6.60	6.60	498,701
Jun 22, 2026	6.62	6.67	6.59	6.61	6.61	378,780
Jun 19, 2026	6.68	6.68	6.60	6.62	6.62	111,972
Jun 18, 2026	6.65	6.67	6.59	6.64	6.64	3,123,209
Jun 17, 2026	6.68	6.69	6.61	6.64	6.64	634,730
Jun 16, 2026	6.68	6.68	6.60	6.64	6.64	288,678
Jun 15, 2026	6.67	6.68	6.61	6.66	6.66	236,302
Jun 12, 2026	6.59	6.63	6.59	6.63	6.63	7,278,072
Jun 11, 2026	6.55	6.58	6.52	6.57	6.57	854,796
Jun 10, 2026	6.53	6.58	6.52	6.56	6.56	573,203
Jun 9, 2026	6.55	6.58	6.53	6.54	6.54	957,458
Jun 8, 2026	6.56	6.56	6.51	6.56	6.56	277,651
Jun 5, 2026	6.60	6.63	6.56	6.57	6.57	546,004
Jun 4, 2026	6.60	6.61	6.58	6.61	6.61	812,900
Jun 3, 2026	6.60	6.63	6.57	6.59	6.59	570,010
Jun 2, 2026	6.59	6.61	6.56	6.61	6.61	247,685
Jun 1, 2026	6.55	6.61	6.55	6.57	6.57	849,967
May 29, 2026	6.58	6.61	6.55	6.61	6.61	6,630,572
May 28, 2026	6.56	6.59	6.51	6.57	6.57	879,349
May 27, 2026	6.54	6.57	6.53	6.57	6.57	556,525
May 26, 2026	6.56	6.56	6.50	6.53	6.53	1,478,829
May 22, 2026	6.53	6.53	6.48	6.51	6.51	864,418
May 21, 2026	6.52	6.52	6.47	6.48	6.48	171,131
May 20, 2026	6.44	6.50	6.42	6.48	6.48	2,648,068
May 19, 2026	6.47	6.50	6.43	6.45	6.45	2,192,373
May 18, 2026	6.47	6.50	6.44	6.48	6.48	6,493,822
May 15, 2026	6.55	6.55	6.48	6.51	6.51	344,565
May 14, 2026	6.54	6.55	6.51	6.54	6.54	164,091
May 13, 2026	6.57	6.57	6.51	6.51	6.51	540,213
May 12, 2026	6.51	6.58	6.51	6.55	6.55	434,872
May 11, 2026	6.55	6.58	6.54	6.57	6.57	295,545
May 8, 2026	6.59	6.59	6.53	6.58	6.58	167,202
May 7, 2026	6.60	6.60	6.56	6.58	6.58	1,632,853
May 6, 2026	6.53	6.59	6.53	6.58	6.58	1,712,168
May 5, 2026	6.52	6.54	6.47	6.54	6.54	12,001,164
May 1, 2026	6.50	6.57	6.50	6.55	6.55	1,533,379
Apr 30, 2026	6.50	6.53	6.47	6.53	6.53	280,495
Apr 29, 2026	6.54	6.54	6.50	6.52	6.52	503,315
Apr 28, 2026	6.54	6.54	6.51	6.53	6.53	534,018
Apr 27, 2026	6.55	6.55	6.53	6.53	6.53	1,077,424
Apr 24, 2026	6.55	6.58	6.53	6.54	6.54	2,298,062
Apr 23, 2026	6.54	6.59	6.53	6.57	6.57	490,320
Apr 22, 2026	6.56	6.58	6.55	6.57	6.57	13,182,208
Apr 21, 2026	6.60	6.60	6.55	6.56	6.56	1,511,603
Apr 20, 2026	6.59	6.59	6.56	6.58	6.58	1,910,547
Apr 17, 2026	6.49	6.60	6.49	6.60	6.60	5,230,950
Apr 16, 2026	6.56	6.58	6.53	6.54	6.54	1,877,034
Apr 15, 2026	6.57	6.57	6.54	6.54	6.54	2,751,841
Apr 14, 2026	6.55	6.57	6.51	6.57	6.57	4,649,136
Apr 13, 2026	6.51	6.52	6.46	6.50	6.50	3,892,319
Apr 10, 2026	6.54	6.54	6.49	6.51	6.51	1,792,019
Apr 9, 2026	6.47	6.51	6.46	6.49	6.49	803,205
Apr 8, 2026	6.45	6.51	6.44	6.49	6.49	4,664,455
Apr 7, 2026	6.38	6.42	6.35	6.38	6.38	409,821
Apr 2, 2026	6.34	6.41	6.34	6.41	6.41	314,277
Apr 1, 2026	6.38	6.41	6.37	6.40	6.40	867,353
Mar 31, 2026	6.29	6.38	6.29	6.33	6.33	3,803,545
Mar 30, 2026	6.35	6.36	6.28	6.32	6.32	584,361
Mar 27, 2026	6.36	6.39	6.30	6.31	6.31	522,123
Mar 26, 2026	6.34	6.41	6.34	6.37	6.37	589,570
Mar 25, 2026	6.41	6.41	6.36	6.41	6.41	305,449
Mar 24, 2026	6.40	6.40	6.34	6.37	6.37	941,011
Mar 23, 2026	6.28	6.42	6.24	6.37	6.37	1,200,982
Mar 20, 2026	6.37	6.42	6.33	6.34	6.34	3,484,508
Mar 19, 2026	6.42	6.42	6.36	6.40	6.40	1,065,136
Mar 18, 2026	6.51	6.51	6.41	6.43	6.43	1,335,834
Mar 17, 2026	6.40	6.46	6.40	6.44	6.44	391,660
Mar 16, 2026	6.42	6.44	6.40	6.41	6.41	552,081
Mar 13, 2026	6.45	6.47	6.41	6.42	6.42	773,626
Mar 12, 2026	6.51	6.51	6.45	6.46	6.46	863,907
Mar 11, 2026	6.52	6.53	6.49	6.50	6.50	2,134,257
Mar 10, 2026	6.55	6.55	6.49	6.53	6.53	2,470,913
Mar 9, 2026	6.49	6.49	6.42	6.48	6.48	1,206,141
Mar 6, 2026	6.57	6.57	6.47	6.49	6.49	753,520
Mar 5, 2026	6.54	6.56	6.52	6.53	6.53	417,184
Mar 4, 2026	6.51	6.57	6.50	6.56	6.56	1,486,751
Mar 3, 2026	6.55	6.58	6.49	6.52	6.52	747,541
Mar 2, 2026	6.58	6.56	6.55	6.55	6.55	995,274
Feb 27, 2026	6.60	6.63	6.57	6.60	6.60	2,182,180
Feb 26, 2026	6.59	6.61	6.58	6.59	6.59	606,343
Feb 25, 2026	6.60	6.60	6.58	6.60	6.60	324,696
Feb 24, 2026	6.63	6.63	6.59	6.59	6.59	800,625
Feb 23, 2026	6.59	6.60	6.58	6.59	6.59	630,602
Feb 20, 2026	6.58	6.61	6.57	6.58	6.58	712,128
Feb 19, 2026	6.59	6.59	6.57	6.58	6.58	3,076,387
Feb 18, 2026	6.59	6.60	6.59	6.59	6.59	1,965,635
Feb 17, 2026	6.60	6.60	6.59	6.60	6.60	956,785
Feb 16, 2026	6.61	6.61	6.58	6.60	6.60	294,769
Feb 13, 2026	6.55	6.59	6.55	6.58	6.58	711,868
Feb 12, 2026	6.55	6.58	6.55	6.56	6.56	1,037,393
Feb 11, 2026	6.55	6.57	6.54	6.55	6.55	873,590
Feb 10, 2026	6.54	6.55	6.52	6.55	6.55	915,573
Feb 9, 2026	6.52	6.53	6.51	6.53	6.53	1,968,572
Feb 6, 2026	6.50	6.53	6.49	6.52	6.52	642,544
Feb 5, 2026	6.50	6.51	6.48	6.51	6.51	658,025
Feb 4, 2026	6.49	6.51	6.48	6.50	6.50	852,549
Feb 3, 2026	6.50	6.51	6.47	6.49	6.49	2,095,644
Feb 2, 2026	6.49	6.51	6.49	6.50	6.50	499,949
Jan 30, 2026	6.48	6.50	6.47	6.49	6.49	1,096,433
Jan 29, 2026	6.50	6.53	6.48	6.49	6.49	621,922
Jan 28, 2026	6.51	6.51	6.49	6.49	6.49	277,569
Jan 27, 2026	6.51	6.51	6.50	6.51	6.51	887,820
Jan 26, 2026	6.52	6.53	6.49	6.51	6.51	886,807
Jan 23, 2026	6.49	6.50	6.48	6.49	6.49	4,624,001
Jan 22, 2026	6.48	6.49	6.45	6.48	6.48	849,443
Jan 21, 2026	6.45	6.47	6.44	6.46	6.46	4,199,551
Jan 20, 2026	6.47	6.47	6.42	6.43	6.43	1,672,175
Jan 19, 2026	6.45	6.48	6.44	6.45	6.45	225,332
Jan 16, 2026	6.49	6.50	6.47	6.48	6.48	2,084,388
Jan 15, 2026	6.48	6.49	6.46	6.48	6.48	1,041,710
Jan 14, 2026	6.46	6.49	6.46	6.47	6.47	1,939,305
Jan 13, 2026	6.46	6.48	6.46	6.46	6.46	947,216
Jan 12, 2026	6.47	6.47	6.45	6.47	6.47	719,268
Jan 9, 2026	6.46	6.47	6.45	6.47	6.47	1,309,234
Jan 8, 2026	6.47	6.49	6.44	6.45	6.45	1,594,896
Jan 7, 2026	6.49	6.49	6.46	6.47	6.47	1,002,290
Jan 6, 2026	6.49	6.49	6.46	6.47	6.47	1,165,179
Jan 5, 2026	6.46	6.50	6.46	6.48	6.48	1,308,080
Jan 2, 2026	6.51	6.51	6.47	6.47	6.47	400,813
Dec 31, 2025	6.48	6.49	6.47	6.49	6.49	141,820
Dec 30, 2025	6.49	6.49	6.47	6.49	6.49	449,392
Dec 29, 2025	6.49	6.52	6.48	6.49	6.49	1,674,840
Dec 24, 2025	6.47	6.50	6.47	6.47	6.47	390,668
Dec 23, 2025	6.48	6.49	6.46	6.48	6.48	973,662
Dec 22, 2025	6.47	6.48	6.47	6.48	6.48	520,288
Dec 19, 2025	6.44	6.47	6.44	6.47	6.47	1,251,319
Dec 18, 2025	6.43	6.47	6.43	6.47	6.47	8,535,830
Dec 17, 2025	6.47	6.47	6.44	6.45	6.45	728,453
Dec 16, 2025	6.45	6.47	6.45	6.46	6.46	854,228
Dec 15, 2025	6.45	6.47	6.44	6.46	6.46	1,314,381
Dec 12, 2025	6.44	6.45	6.43	6.44	6.44	6,944,850
Dec 11, 2025	6.46	6.46	6.42	6.45	6.45	1,218,319
Dec 10, 2025	6.42	6.43	6.40	6.43	6.43	2,451,318
Dec 9, 2025	6.42	6.43	6.41	6.42	6.42	1,019,793
Dec 8, 2025	6.44	6.52	6.41	6.42	6.42	1,278,268
Dec 5, 2025	6.48	6.48	6.45	6.45	6.45	435,774
Dec 4, 2025	6.47	6.47	6.45	6.46	6.46	465,271
Dec 3, 2025	6.45	6.47	6.44	6.47	6.47	421,088
Dec 2, 2025	6.44	6.44	6.41	6.44	6.44	1,239,852
Dec 1, 2025	6.45	6.47	6.42	6.43	6.43	1,211,644
Nov 28, 2025	6.44	6.46	6.44	6.45	6.45	596,761
Nov 27, 2025	6.45	6.45	6.44	6.45	6.45	256,073
Nov 26, 2025	6.43	6.45	6.43	6.45	6.45	560,240
Nov 25, 2025	6.44	6.44	6.42	6.43	6.43	894,907
Nov 24, 2025	6.42	6.43	6.41	6.43	6.43	180,424
Nov 21, 2025	6.44	6.44	6.36	6.41	6.41	3,522,895
Nov 20, 2025	6.45	6.45	6.39	6.41	6.41	1,203,576
Nov 19, 2025	6.40	6.41	6.39	6.41	6.41	374,238
Nov 18, 2025	6.40	6.41	6.39	6.40	6.40	381,967
Nov 17, 2025	6.40	6.42	6.39	6.41	6.41	727,442
Nov 14, 2025	6.42	6.42	6.39	6.41	6.41	931,839
Nov 13, 2025	6.43	6.43	6.41	6.42	6.42	454,487
Nov 12, 2025	6.45	6.45	6.42	6.43	6.43	1,195,629
Nov 11, 2025	6.42	6.44	6.41	6.42	6.42	203,890
Nov 10, 2025	6.39	6.42	6.38	6.41	6.41	760,402
Nov 7, 2025	6.40	6.40	6.38	6.39	6.39	982,428
Nov 6, 2025	6.38	6.41	6.38	6.40	6.40	922,018
Nov 5, 2025	6.39	6.40	6.38	6.39	6.39	391,536
Nov 4, 2025	6.40	6.41	6.39	6.41	6.41	820,116
Nov 3, 2025	6.43	6.43	6.40	6.40	6.40	561,488
Oct 31, 2025	6.43	6.43	6.41	6.42	6.42	448,817
Oct 30, 2025	6.43	6.43	6.39	6.41	6.41	531,820

Mobilize your Website

View Site in Mobile | Classic

Share by: