XLON:EMSA

Ishares J.p. Morgan Esg $ Em Bond Ucits Etf ETF Price (Quote)

etoro logo Buy EMSA
*Your capital is at risk
$6.21
-0.0190 (-0.305%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days $6.17 $6.26 Tuesday, 18th Nov 2025 EMSA.L stock ended at $6.21. This is 0.305% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 0.226% from a day low at $6.21 to a day high of $6.22.
90 days $5.98 $6.26
52 weeks $5.42 $6.26

Historical Ishares J.p. Morgan Esg $ Em Bond Ucits Etf prices

Date Open High Low Close Volume
Nov 18, 2025 $6.22 $6.22 $6.21 $6.21 11 470
Nov 17, 2025 $6.22 $6.23 $6.22 $6.23 1 615
Nov 14, 2025 $6.20 $6.22 $6.20 $6.21 7 187
Nov 13, 2025 $6.24 $6.26 $6.23 $6.23 2 306
Nov 12, 2025 $6.24 $6.25 $6.23 $6.25 27 723
Nov 11, 2025 $6.23 $6.24 $6.22 $6.24 17 819
Nov 10, 2025 $6.20 $6.24 $6.20 $6.24 55 559
Nov 07, 2025 $6.25 $6.25 $6.20 $6.21 458 822
Nov 06, 2025 $6.20 $6.22 $6.20 $6.21 71 201
Nov 05, 2025 $6.25 $6.25 $6.20 $6.20 15 181
Nov 04, 2025 $6.21 $6.22 $6.21 $6.22 17 441
Nov 03, 2025 $6.25 $6.25 $6.22 $6.22 581 194
Oct 31, 2025 $6.24 $6.25 $6.23 $6.23 653 059
Oct 30, 2025 $6.24 $6.24 $6.22 $6.22 82 531
Oct 29, 2025 $6.25 $6.26 $6.25 $6.25 87 632
Oct 28, 2025 $6.25 $6.26 $6.25 $6.26 46 180
Oct 27, 2025 $6.24 $6.25 $6.24 $6.25 6 654
Oct 24, 2025 $6.23 $6.23 $6.19 $6.20 136 590
Oct 23, 2025 $6.19 $6.20 $6.18 $6.19 60 735
Oct 22, 2025 $6.21 $6.21 $6.19 $6.19 1 318
Oct 21, 2025 $6.20 $6.22 $6.20 $6.22 3 526 458
Oct 20, 2025 $6.18 $6.20 $6.17 $6.19 36 460
Oct 17, 2025 $6.16 $6.17 $6.16 $6.16 90 042
Oct 16, 2025 $6.17 $6.18 $6.17 $6.17 12 205
Oct 15, 2025 $6.15 $6.17 $6.15 $6.17 3 370 053

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EMSA.L stock historical prices to predict future price movements?
Trend Analysis: Examine the EMSA.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EMSA.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE