Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G ESG EM Corp Bond

(EMAU)
Sector: n/a
$10.08
$0.01 0.07
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.10 $10.23 $9.99 $10.08 0
07/11/2024 $10.10 $10.21 $9.96 $10.07 0
06/11/2024 $10.10 $10.16 $9.87 $10.02 0
05/11/2024 $10.10 $10.04 $10.02 $10.02 10,732
04/11/2024 $10.10 $10.19 $9.97 $10.05 0
01/11/2024 $10.10 $10.19 $9.92 $10.01 0
31/10/2024 $10.10 $10.17 $9.92 $10.03 0
30/10/2024 $10.10 $10.21 $9.95 $10.04 0
29/10/2024 $10.10 $10.17 $9.91 $10.04 0
28/10/2024 $10.10 $10.18 $9.91 $10.04 0
25/10/2024 $10.10 $10.10 $10.06 $10.06 9,935
24/10/2024 $10.12 $10.20 $9.93 $10.04 0
23/10/2024 $10.12 $10.19 $9.97 $10.04 0
22/10/2024 $10.12 $10.06 $10.03 $10.06 4,362
21/10/2024 $10.12 $10.26 $9.99 $10.07 0
18/10/2024 $10.12 $10.27 $10.00 $10.13 0
17/10/2024 $10.12 $10.28 $10.02 $10.12 0
16/10/2024 $10.12 $10.27 $10.01 $10.14 0
15/10/2024 $10.12 $10.27 $10.00 $10.12 0
14/10/2024 $10.12 $10.23 $9.97 $10.10 0
11/10/2024 $10.08 $10.23 $9.98 $10.12 0
10/10/2024 $10.08 $10.25 $10.00 $10.11 0
09/10/2024 $10.08 $10.08 $10.08 $10.08 91
08/10/2024 $10.15 $10.26 $10.00 $10.11 0
07/10/2024 $10.15 $10.15 $10.11 $10.11 793
04/10/2024 $10.18 $10.28 $10.03 $10.12 0
03/10/2024 $10.18 $10.18 $10.16 $10.16 14,700
02/10/2024 $10.17 $10.18 $10.14 $10.18 199
01/10/2024 $10.16 $10.18 $10.17 $10.18 26,943
30/09/2024 $10.16 $10.29 $10.07 $10.16 0
27/09/2024 $10.16 $10.29 $10.13 $10.16 0
26/09/2024 $10.16 $10.32 $10.13 $10.13 0
25/09/2024 $10.16 $10.16 $10.13 $10.13 600
24/09/2024 $10.18 $10.30 $10.12 $10.15 0
23/09/2024 $10.18 $10.29 $10.12 $10.13 0
20/09/2024 $10.18 $10.30 $10.12 $10.14 0
19/09/2024 $10.18 $10.27 $10.12 $10.10 60
18/09/2024 $10.09 $10.28 $10.09 $10.10 0
17/09/2024 $10.09 $10.27 $10.10 $10.12 0
16/09/2024 $10.09 $10.27 $10.10 $10.13 0
13/09/2024 $10.09 $10.26 $10.07 $10.09 0
12/09/2024 $10.09 $10.24 $10.06 $10.07 0
11/09/2024 $10.09 $10.08 $10.07 $10.09 1,838
10/09/2024 $10.09 $10.09 $10.07 $10.09 5,120
09/09/2024 $10.09 $10.22 $10.04 $10.08 0
06/09/2024 $10.09 $10.09 $10.08 $10.09 50,000
05/09/2024 $10.09 $10.09 $10.07 $10.07 170
04/09/2024 $10.06 $10.19 $9.96 $10.07 0
03/09/2024 $10.06 $10.06 $10.05 $10.05 2,297
02/09/2024 $10.08 $10.05 $10.03 $10.06 91
30/08/2024 $10.08 $10.18 $10.00 $10.06 0
29/08/2024 $10.08 $10.19 $9.96 $10.03 0
28/08/2024 $10.08 $10.08 $10.05 $10.05 47
27/08/2024 $9.97 $10.19 $9.97 $10.05 0
26/08/2024 $9.97 $10.19 $9.91 $10.01 0
23/08/2024 $9.97 $10.19 $9.91 $10.01 0
22/08/2024 $9.97 $10.19 $9.91 $10.01 0
21/08/2024 $9.97 $10.17 $9.90 $10.03 0
20/08/2024 $9.97 $10.16 $9.89 $10.02 0
19/08/2024 $9.97 $10.14 $9.94 $9.98 0
16/08/2024 $9.97 $10.10 $9.87 $9.98 0
15/08/2024 $9.97 $10.13 $9.86 $9.97 0
14/08/2024 $9.97 $9.98 $9.96 $9.98 852
13/08/2024 $9.96 $10.11 $9.86 $9.98 0
12/08/2024 $9.96 $10.07 $9.85 $9.94 0
09/08/2024 $9.96 $10.06 $9.88 $9.93 0
08/08/2024 $9.96 $9.96 $9.92 $9.92 47
07/08/2024 $9.95 $9.95 $9.91 $9.91 404
06/08/2024 $9.82 $10.06 $9.82 $9.89 0
05/08/2024 $9.82 $10.07 $9.86 $9.89 0
02/08/2024 $9.82 $10.09 $9.85 $9.95 0
01/08/2024 $9.82 $10.04 $9.85 $9.90 0
31/07/2024 $9.82 $10.03 $9.84 $9.88 0
30/07/2024 $9.82 $10.00 $9.83 $9.85 0
29/07/2024 $9.82 $10.00 $9.81 $9.85 0
26/07/2024 $9.82 $9.98 $9.81 $9.85 0
25/07/2024 $9.82 $10.00 $9.79 $9.85 0
24/07/2024 $9.82 $9.85 $9.84 $9.84 14,980
23/07/2024 $9.82 $9.85 $9.84 $9.85 7,998
22/07/2024 $9.82 $9.99 $9.80 $9.84 0
19/07/2024 $9.82 $9.98 $9.79 $9.83 0
18/07/2024 $9.82 $10.04 $9.80 $9.84 0
17/07/2024 $9.82 $10.04 $9.80 $9.85 0
16/07/2024 $9.82 $10.01 $9.81 $9.85 0
15/07/2024 $9.82 $10.03 $9.74 $9.86 0
12/07/2024 $9.82 $9.99 $9.75 $9.85 0
11/07/2024 $9.82 $9.99 $9.75 $9.84 0
10/07/2024 $9.82 $9.99 $9.73 $9.82 0
09/07/2024 $9.82 $9.96 $9.78 $9.80 0
08/07/2024 $9.82 $9.82 $9.80 $9.80 59
05/07/2024 $9.76 $9.94 $9.71 $9.81 0
04/07/2024 $9.76 $9.91 $9.71 $9.76 0
03/07/2024 $9.76 $9.92 $9.63 $9.79 0
02/07/2024 $9.76 $9.90 $9.61 $9.74 0
01/07/2024 $9.76 $9.78 $9.76 $9.77 60
28/06/2024 $9.81 $9.92 $9.74 $9.77 0
27/06/2024 $9.81 $9.91 $9.70 $9.77 0
26/06/2024 $9.81 $9.75 $9.75 $9.75 1,067
25/06/2024 $9.81 $9.91 $9.70 $9.78 0
24/06/2024 $9.81 $9.92 $9.69 $9.77 0
21/06/2024 $9.81 $9.81 $9.75 $9.75 61
20/06/2024 $9.77 $9.92 $9.69 $9.77 0
19/06/2024 $9.77 $9.91 $9.69 $9.77 0
18/06/2024 $9.77 $9.88 $9.68 $9.75 0
17/06/2024 $9.77 $9.90 $9.68 $9.73 0
14/06/2024 $9.77 $9.89 $9.69 $9.75 0
13/06/2024 $9.77 $9.84 $9.77 $9.84 116
12/06/2024 $9.69 $9.91 $9.68 $9.77 0
11/06/2024 $9.69 $9.86 $9.66 $9.71 0
10/06/2024 $9.69 $9.82 $9.66 $9.70 0
07/06/2024 $9.69 $9.99 $9.66 $9.69 0
06/06/2024 $9.69 $9.94 $9.69 $9.76 0
05/06/2024 $9.69 $9.78 $9.66 $9.75 0
04/06/2024 $9.69 $9.77 $9.65 $9.73 0
03/06/2024 $9.69 $9.77 $9.64 $9.73 0
31/05/2024 $9.69 $9.75 $9.63 $9.70 0
30/05/2024 $9.69 $9.72 $9.62 $9.68 0
29/05/2024 $9.69 $9.71 $9.61 $9.65 0
28/05/2024 $9.69 $9.74 $9.63 $9.67 0
27/05/2024 $9.69 $9.70 $9.69 $9.70 226
24/05/2024 $9.69 $9.70 $9.69 $9.70 226
23/05/2024 $9.76 $9.77 $9.64 $9.68 0
22/05/2024 $9.76 $9.76 $9.66 $9.70 0
21/05/2024 $9.76 $9.76 $9.71 $9.71 229
20/05/2024 $9.67 $9.71 $9.63 $9.70 0
17/05/2024 $9.67 $9.76 $9.63 $9.69 0
16/05/2024 $9.67 $9.75 $9.64 $9.71 0
15/05/2024 $9.67 $9.71 $9.60 $9.68 0
14/05/2024 $9.67 $9.70 $9.61 $9.65 0
13/05/2024 $9.67 $9.67 $9.61 $9.63 0
10/05/2024 $9.67 $9.68 $9.61 $9.64 0

Market data

Select a section