Is Jp $ Em Bd (JPEA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 5.868 | -0.01 | -0.22 | 5.844 | 5.8804999 | 5.844 | 482819 |
| 1742491800 | 5.881 | 0.03 | 0.46 | 5.924 | 5.924 | 5.881 | 516623 |
| 1742405400 | 5.854 | 0 | 0.03 | 5.856 | 5.866 | 5.85 | 167644 |
| 1742319000 | 5.852 | -0 | -0.04 | 5.877 | 5.877 | 5.8395 | 242130 |
| 1742232600 | 5.8545 | 0.01 | 0.16 | 5.837 | 5.859 | 5.836 | 103262 |
| 1741973400 | 5.845 | 0.01 | 0.15 | 5.838 | 5.8495 | 5.828 | 626467 |
| 1741887000 | 5.836 | -0.02 | -0.29 | 5.849 | 5.8505 | 5.8265 | 170176 |
| 1741800600 | 5.853 | 0.01 | 0.19 | 5.839 | 5.8675 | 5.838 | 416264 |
| 1741714200 | 5.842 | -0.01 | -0.20 | 5.8949999 | 5.8949999 | 5.837 | 569485 |
| 1741627800 | 5.854 | -0.01 | -0.09 | 5.86 | 5.8745 | 5.854 | 995726 |
| 1741368600 | 5.859 | 0.01 | 0.14 | 5.881 | 5.881 | 5.841 | 218421 |
| 1741282200 | 5.851 | -0.03 | -0.49 | 5.867 | 5.8705 | 5.8395 | 866583 |
| 1741195800 | 5.88 | -0.01 | -0.14 | 5.8869999 | 5.8995 | 5.864 | 889022 |
| 1741109400 | 5.888 | -0.01 | -0.19 | 5.917 | 5.917 | 5.8735 | 1714758 |
| 1741023000 | 5.899 | 0.01 | 0.22 | 5.8789999 | 5.899 | 5.8715 | 1801209 |
| 1740763800 | 5.886 | 0.01 | 0.19 | 5.881 | 5.8875 | 5.869 | 420411 |
| 1740677400 | 5.875 | -0.01 | -0.15 | 5.897 | 5.897 | 5.869 | 2489845 |
| 1740591000 | 5.884 | 0.02 | 0.34 | 5.858 | 5.884 | 5.849 | 211360 |
| 1740504600 | 5.864 | 0.03 | 0.58 | 5.854 | 5.864 | 5.83 | 3530939 |
| 1740418200 | 5.83 | -0.01 | -0.19 | 5.823 | 5.836 | 5.8195 | 361179 |
| 1740159000 | 5.841 | 0.04 | 0.67 | 5.816 | 5.841 | 5.815 | 264965 |
| 1740072600 | 5.8019999 | -0.01 | -0.09 | 5.847 | 5.847 | 5.8019999 | 587850 |
| 1739986200 | 5.807 | -0.01 | -0.24 | 5.817 | 5.817 | 5.7935 | 381888 |
| 1739899800 | 5.821 | -0.02 | -0.27 | 5.859 | 5.859 | 5.814 | 1356369 |
| 1739813400 | 5.837 | -0.01 | -0.19 | 5.821 | 5.838 | 5.821 | 130206 |
| 1739554200 | 5.848 | 0.04 | 0.74 | 5.811 | 5.848 | 5.808 | 430029 |
| 1739467800 | 5.805 | 0.04 | 0.73 | 5.777 | 5.8099999 | 5.759 | 249018 |
| 1739381400 | 5.763 | -0.03 | -0.50 | 5.789 | 5.848 | 5.744 | 315925 |
| 1739295000 | 5.792 | -0.02 | -0.36 | 5.808 | 5.8105 | 5.7875 | 907729 |
| 1739208600 | 5.813 | -0 | -0.07 | 5.8099999 | 5.825 | 5.805 | 1654946 |
| 1738949400 | 5.817 | -0.02 | -0.34 | 5.827 | 5.8495 | 5.8019999 | 308166 |
| 1738863000 | 5.837 | -0 | -0.05 | 5.835 | 5.8555 | 5.8315 | 409527 |
| 1738776600 | 5.84 | 0.04 | 0.65 | 5.799 | 5.84 | 5.799 | 165953 |
| 1738690200 | 5.8019999 | 0.01 | 0.12 | 5.782 | 5.803 | 5.764 | 1727686 |
| 1738603800 | 5.795 | 0 | 0.03 | 5.777 | 5.795 | 5.758 | 279551 |
| 1738344600 | 5.793 | 0 | 0.02 | 5.776 | 5.808 | 5.776 | 223856 |
| 1738258200 | 5.792 | 0.02 | 0.28 | 5.782 | 5.8115 | 5.773 | 176272 |
| 1738171800 | 5.776 | 0 | 0.07 | 5.781 | 5.7885 | 5.776 | 764657 |
| 1738085400 | 5.772 | -0.01 | -0.19 | 5.777 | 5.7815 | 5.758 | 139095 |
| 1737999000 | 5.783 | 0.02 | 0.36 | 5.773 | 5.783 | 5.7505 | 187026 |
| 1737739800 | 5.7619999 | 0.01 | 0.16 | 5.764 | 5.7705 | 5.7505 | 289415 |
| 1737653400 | 5.753 | -0.01 | -0.16 | 5.767 | 5.767 | 5.737 | 176523 |
| 1737567000 | 5.7619999 | -0 | -0.07 | 5.761 | 5.7779999 | 5.756 | 154714 |
| 1737480600 | 5.766 | 0.02 | 0.33 | 5.745 | 5.766 | 5.745 | 2398817 |
| 1737394200 | 5.747 | 0.01 | 0.23 | 5.731 | 5.7505 | 5.721 | 127051 |
| 1737135000 | 5.734 | 0 | 0.02 | 5.733 | 5.7485 | 5.7295 | 723435 |
| 1737048600 | 5.733 | 0.01 | 0.24 | 5.73 | 5.7394999 | 5.71 | 204970 |
| 1736962200 | 5.719 | 0.06 | 1.06 | 5.641 | 5.7394999 | 5.641 | 1041994 |
| 1736875800 | 5.659 | 0.01 | 0.17 | 5.668 | 5.6795 | 5.656 | 608704 |
| 1736789400 | 5.6495 | -0.03 | -0.47 | 5.663 | 5.675 | 5.647 | 204688 |
| 1736530200 | 5.676 | -0.03 | -0.60 | 5.695 | 5.733 | 5.6625 | 206577 |
| 1736443800 | 5.71 | 0.02 | 0.32 | 5.7009999 | 5.7115 | 5.6805 | 119007 |
| 1736357400 | 5.692 | -0.01 | -0.09 | 5.7009999 | 5.705 | 5.6755 | 1028170 |
| 1736271000 | 5.697 | -0.02 | -0.35 | 5.7539999 | 5.7539999 | 5.6895 | 384461 |
| 1736184600 | 5.717 | 0 | 0.05 | 5.715 | 5.73 | 5.7035 | 7564298 |
| 1735925400 | 5.714 | 0.03 | 0.44 | 5.715 | 5.726 | 5.7015 | 125255 |
| 1735839000 | 5.689 | -0.02 | -0.29 | 5.663 | 5.717 | 5.663 | 259670 |
| 1735666200 | 5.7055 | 0 | 0.08 | 5.714 | 5.714 | 5.687 | 63063 |
| 1735579800 | 5.7009999 | 0.01 | 0.25 | 5.684 | 5.705 | 5.684 | 187643 |
| 1735320600 | 5.687 | 0 | 0.01 | 5.694 | 5.7009999 | 5.6845 | 215186 |
| 1735061400 | 5.6865 | -0 | -0.01 | 5.666 | 5.692 | 5.666 | 52603 |
| 1734975000 | 5.687 | -0.02 | -0.39 | 5.706 | 5.724 | 5.6845 | 146469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
