Is Jp $ Em Bd (JPEA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 5.558 | 0.02 | 0.29 | 5.582 | 5.582 | 5.545 | 1011229 |
| 1721406600 | 5.542 | -0.02 | -0.32 | 5.55 | 5.5615 | 5.5359999 | 389778 |
| 1721320200 | 5.5599999 | -0.02 | -0.38 | 5.589 | 5.589 | 5.558 | 131240 |
| 1721233800 | 5.581 | -0.01 | -0.11 | 5.594 | 5.594 | 5.571 | 1384451 |
| 1721147400 | 5.587 | 0 | 0.02 | 5.582 | 5.594 | 5.5705 | 101280 |
| 1721061000 | 5.586 | -0.01 | -0.21 | 5.578 | 5.5904999 | 5.573 | 290950 |
| 1720801800 | 5.598 | 0.01 | 0.13 | 5.58 | 5.598 | 5.563 | 136527 |
| 1720715400 | 5.591 | 0.05 | 0.96 | 5.546 | 5.763 | 5.539 | 461599 |
| 1720629000 | 5.538 | 0.01 | 0.20 | 5.5279999 | 5.5455 | 5.5279999 | 1171908 |
| 1720542600 | 5.527 | -0.02 | -0.32 | 5.546 | 5.546 | 5.5205 | 161406 |
| 1720456200 | 5.545 | -0 | -0.04 | 5.543 | 5.5455 | 5.531 | 221279 |
| 1720197000 | 5.547 | 0.05 | 0.87 | 5.519 | 5.547 | 5.502 | 81884 |
| 1720110600 | 5.499 | -0 | -0.04 | 5.518 | 5.518 | 5.493 | 162686 |
| 1720024200 | 5.501 | 0.04 | 0.77 | 5.47 | 5.5165 | 5.457 | 757261 |
| 1719937800 | 5.459 | 0.01 | 0.24 | 5.466 | 5.47 | 5.438 | 387869 |
| 1719851400 | 5.446 | -0.05 | -0.89 | 5.49 | 5.49 | 5.434 | 184010 |
| 1719592200 | 5.495 | -0.01 | -0.11 | 5.516 | 5.5199999 | 5.48 | 133016 |
| 1719505800 | 5.501 | 0.01 | 0.18 | 5.505 | 5.516 | 5.493 | 1000421 |
| 1719419400 | 5.491 | -0.02 | -0.40 | 5.527 | 5.527 | 5.489 | 2532013 |
| 1719333000 | 5.513 | -0.01 | -0.18 | 5.515 | 5.527 | 5.51 | 5122402 |
| 1719246600 | 5.523 | 0.01 | 0.15 | 5.513 | 5.5245 | 5.5095 | 233533 |
| 1718987400 | 5.515 | 0.01 | 0.18 | 5.519 | 5.5315 | 5.5085 | 302451 |
| 1718901000 | 5.505 | -0.03 | -0.58 | 5.54 | 5.54 | 5.5035 | 822908 |
| 1718814600 | 5.537 | 0.02 | 0.31 | 5.54 | 5.54 | 5.514 | 822278 |
| 1718728200 | 5.5199999 | 0.04 | 0.73 | 5.495 | 5.5199999 | 5.486 | 151874 |
| 1718641800 | 5.48 | -0.04 | -0.74 | 5.526 | 5.526 | 5.478 | 139074 |
| 1718382600 | 5.521 | 0.01 | 0.11 | 5.515 | 5.5345 | 5.5035 | 113058 |
| 1718296200 | 5.515 | -0.01 | -0.24 | 5.5039999 | 5.5385 | 5.5015 | 182736 |
| 1718209800 | 5.5279999 | 0.06 | 1.12 | 5.481 | 5.5279999 | 5.461 | 466459 |
| 1718123400 | 5.467 | -0 | -0.04 | 5.432 | 5.4734999 | 5.432 | 741147 |
| 1718037000 | 5.469 | -0 | -0.07 | 5.464 | 5.469 | 5.4535 | 189407 |
| 1717777800 | 5.473 | -0.04 | -0.64 | 5.514 | 5.514 | 5.4494999 | 1071174 |
| 1717691400 | 5.508 | 0 | 0.07 | 5.494 | 5.524 | 5.4915 | 510700 |
| 1717605000 | 5.5039999 | 0.01 | 0.24 | 5.499 | 5.513 | 5.484 | 346805 |
| 1717518600 | 5.491 | -0 | -0.05 | 5.489 | 5.5119999 | 5.4795 | 546267 |
| 1717432200 | 5.494 | 0.04 | 0.68 | 5.476 | 5.509 | 5.4665 | 663881 |
| 1717173000 | 5.457 | 0 | 0.09 | 5.428 | 5.4775 | 5.428 | 98715 |
| 1717086600 | 5.452 | 0.04 | 0.67 | 5.4269999 | 5.452 | 5.4195 | 343792 |
| 1717000200 | 5.4155 | -0.04 | -0.78 | 5.4349999 | 5.4349999 | 5.414 | 167544 |
| 1716913800 | 5.458 | -0.01 | -0.18 | 5.464 | 5.485 | 5.455 | 294840 |
| 1716568200 | 5.468 | 0.02 | 0.29 | 5.429 | 5.468 | 5.429 | 603295 |
| 1716481800 | 5.452 | -0.04 | -0.73 | 5.491 | 5.5045 | 5.4505 | 53441 |
| 1716395400 | 5.492 | -0.01 | -0.15 | 5.527 | 5.527 | 5.483 | 142818 |
| 1716309000 | 5.5 | 0 | 0.06 | 5.483 | 5.508 | 5.483 | 407418 |
| 1716222600 | 5.4965 | 0.01 | 0.19 | 5.5 | 5.5045 | 5.487 | 397317 |
| 1715963400 | 5.486 | -0.03 | -0.59 | 5.513 | 5.5175 | 5.486 | 164973 |
| 1715877000 | 5.5185 | 0.01 | 0.10 | 5.529 | 5.5645 | 5.515 | 76647 |
| 1715790600 | 5.513 | 0.05 | 0.97 | 5.477 | 5.535 | 5.454 | 83103 |
| 1715704200 | 5.46 | 0 | 0.05 | 5.457 | 5.4755 | 5.44 | 147448 |
| 1715617800 | 5.457 | 0.01 | 0.13 | 5.454 | 5.461 | 5.4515 | 206349 |
| 1715358600 | 5.45 | -0 | -0.07 | 5.464 | 5.473 | 5.4414999 | 110764 |
| 1715272200 | 5.454 | 0.01 | 0.17 | 5.45 | 5.454 | 5.436 | 865186 |
| 1715185800 | 5.445 | -0.02 | -0.44 | 5.461 | 5.471 | 5.438 | 385829 |
| 1715099400 | 5.469 | 0.03 | 0.50 | 5.442 | 5.477 | 5.442 | 282722 |
| 1714753800 | 5.442 | 0.07 | 1.25 | 5.391 | 5.4974999 | 5.38 | 297021 |
| 1714667400 | 5.375 | 0.03 | 0.58 | 5.369 | 5.3905 | 5.362 | 342258 |
| 1714581000 | 5.344 | -0.01 | -0.22 | 5.331 | 5.3515 | 5.3259999 | 1511642 |
| 1714494600 | 5.356 | -0.03 | -0.48 | 5.385 | 5.394 | 5.353 | 2580765 |
| 1714408200 | 5.382 | 0.03 | 0.52 | 5.365 | 5.39 | 5.365 | 277897 |
| 1714149000 | 5.354 | 0.02 | 0.39 | 5.354 | 5.3695 | 5.3455 | 1438920 |
| 1714062600 | 5.333 | -0.02 | -0.32 | 5.344 | 5.3695 | 5.313 | 145476 |
| 1713976200 | 5.35 | -0.04 | -0.69 | 5.392 | 5.392 | 5.3445 | 607814 |
| 1713889800 | 5.3869999 | 0.02 | 0.30 | 5.377 | 5.399 | 5.3625 | 471043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
