Legal & General Ucits Etf Lg Esg Em Gov Bond Usd 0-5 Years Etf
(EMD5)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$9.04
|
$9.05
|
$9.04
|
$9.05
|
500
|
07/11/2024
|
$8.95
|
$9.17
|
$8.89
|
$9.05
|
0
|
06/11/2024
|
$8.95
|
$8.98
|
$8.95
|
$8.98
|
15,688
|
05/11/2024
|
$8.98
|
$8.98
|
$8.96
|
$8.96
|
60
|
04/11/2024
|
$8.98
|
$9.14
|
$8.88
|
$9.01
|
0
|
01/11/2024
|
$8.98
|
$9.14
|
$8.88
|
$8.98
|
0
|
31/10/2024
|
$8.98
|
$9.13
|
$8.87
|
$8.99
|
0
|
30/10/2024
|
$8.98
|
$9.16
|
$8.90
|
$9.01
|
0
|
29/10/2024
|
$8.98
|
$9.02
|
$8.95
|
$9.02
|
18,979
|
28/10/2024
|
$8.99
|
$9.17
|
$8.91
|
$9.00
|
0
|
25/10/2024
|
$8.99
|
$9.12
|
$8.88
|
$9.00
|
0
|
24/10/2024
|
$8.99
|
$9.00
|
$8.98
|
$8.96
|
6,067
|
23/10/2024
|
$8.97
|
$9.09
|
$8.87
|
$8.96
|
0
|
22/10/2024
|
$8.97
|
$9.00
|
$8.97
|
$8.98
|
7,460
|
21/10/2024
|
$9.02
|
$9.16
|
$8.89
|
$8.99
|
0
|
18/10/2024
|
$9.02
|
$9.15
|
$8.90
|
$9.02
|
0
|
17/10/2024
|
$9.02
|
$9.05
|
$9.02
|
$9.02
|
1,385
|
16/10/2024
|
$9.02
|
$9.05
|
$9.02
|
$9.05
|
585
|
15/10/2024
|
$9.02
|
$9.02
|
$9.00
|
$9.01
|
1,552
|
14/10/2024
|
$9.01
|
$9.01
|
$9.00
|
$9.00
|
1,000
|
11/10/2024
|
$9.00
|
$9.00
|
$8.99
|
$8.99
|
610
|
10/10/2024
|
$9.00
|
$9.00
|
$8.85
|
$8.98
|
0
|
09/10/2024
|
$9.00
|
$8.99
|
$8.87
|
$8.98
|
0
|
08/10/2024
|
$9.00
|
$9.08
|
$8.87
|
$8.98
|
0
|
07/10/2024
|
$9.00
|
$9.09
|
$8.86
|
$8.98
|
0
|
04/10/2024
|
$9.00
|
$9.00
|
$8.98
|
$8.98
|
630
|
03/10/2024
|
$9.03
|
$9.03
|
$9.01
|
$9.01
|
750
|
02/10/2024
|
$9.05
|
$9.05
|
$9.03
|
$9.03
|
1,715
|
01/10/2024
|
$9.00
|
$9.15
|
$8.89
|
$9.02
|
0
|
30/09/2024
|
$9.00
|
$9.02
|
$9.02
|
$9.02
|
14,700
|
27/09/2024
|
$9.00
|
$9.01
|
$8.99
|
$8.99
|
28,724
|
26/09/2024
|
$9.00
|
$8.99
|
$8.99
|
$8.99
|
13,669
|
25/09/2024
|
$9.00
|
$9.01
|
$9.00
|
$9.01
|
47,887
|
24/09/2024
|
$9.01
|
$9.16
|
$8.87
|
$8.99
|
0
|
23/09/2024
|
$9.01
|
$9.14
|
$8.87
|
$8.99
|
0
|
20/09/2024
|
$9.01
|
$9.01
|
$8.98
|
$8.98
|
1,308
|
19/09/2024
|
$9.00
|
$9.14
|
$8.91
|
$8.97
|
0
|
18/09/2024
|
$9.00
|
$9.01
|
$8.97
|
$8.97
|
3,122
|
17/09/2024
|
$9.11
|
$9.11
|
$9.00
|
$9.00
|
17,708
|
16/09/2024
|
$9.04
|
$9.04
|
$8.99
|
$8.99
|
530
|
13/09/2024
|
$8.95
|
$9.11
|
$8.84
|
$8.94
|
0
|
12/09/2024
|
$8.95
|
$9.07
|
$8.83
|
$8.92
|
0
|
11/09/2024
|
$8.95
|
$8.95
|
$8.92
|
$8.93
|
8,626
|
10/09/2024
|
$8.90
|
$8.93
|
$8.90
|
$8.93
|
756
|
09/09/2024
|
$8.93
|
$8.93
|
$8.91
|
$8.91
|
597
|
06/09/2024
|
$8.89
|
$9.05
|
$8.81
|
$8.92
|
0
|
05/09/2024
|
$8.89
|
$8.92
|
$8.92
|
$8.92
|
56,100
|
04/09/2024
|
$8.89
|
$8.90
|
$8.89
|
$8.90
|
646
|
03/09/2024
|
$8.89
|
$9.02
|
$8.78
|
$8.88
|
0
|
02/09/2024
|
$8.89
|
$9.00
|
$8.79
|
$8.90
|
0
|
30/08/2024
|
$8.89
|
$8.90
|
$8.89
|
$8.90
|
24,058
|
29/08/2024
|
$8.89
|
$9.03
|
$8.78
|
$8.87
|
0
|
28/08/2024
|
$8.89
|
$8.89
|
$8.88
|
$8.88
|
44,966
|
27/08/2024
|
$8.91
|
$8.91
|
$8.88
|
$8.88
|
1,670
|
26/08/2024
|
$8.87
|
$9.03
|
$8.76
|
$8.87
|
0
|
23/08/2024
|
$8.87
|
$9.03
|
$8.76
|
$8.87
|
0
|
22/08/2024
|
$8.87
|
$9.03
|
$8.76
|
$8.87
|
0
|
21/08/2024
|
$8.87
|
$8.87
|
$8.87
|
$8.87
|
30,728
|
20/08/2024
|
$8.87
|
$8.87
|
$8.86
|
$8.86
|
39
|
19/08/2024
|
$8.76
|
$8.99
|
$8.79
|
$8.85
|
0
|
16/08/2024
|
$8.76
|
$8.96
|
$8.79
|
$8.85
|
0
|
15/08/2024
|
$8.76
|
$8.98
|
$8.75
|
$8.82
|
0
|
14/08/2024
|
$8.76
|
$8.95
|
$8.71
|
$8.81
|
0
|
13/08/2024
|
$8.76
|
$8.93
|
$8.73
|
$8.82
|
0
|
12/08/2024
|
$8.76
|
$8.79
|
$8.79
|
$8.79
|
2,700
|
09/08/2024
|
$8.76
|
$8.93
|
$8.69
|
$8.79
|
0
|
08/08/2024
|
$8.76
|
$8.78
|
$8.77
|
$8.78
|
58,984
|
07/08/2024
|
$8.76
|
$8.91
|
$8.61
|
$8.77
|
0
|
06/08/2024
|
$8.77
|
$8.91
|
$8.63
|
$8.76
|
0
|
05/08/2024
|
$8.77
|
$8.77
|
$8.73
|
$8.73
|
1
|
02/08/2024
|
$8.78
|
$8.94
|
$8.63
|
$8.80
|
0
|
01/08/2024
|
$8.78
|
$8.78
|
$8.77
|
$8.77
|
11
|
31/07/2024
|
$8.74
|
$8.95
|
$8.73
|
$8.76
|
0
|
30/07/2024
|
$8.74
|
$8.86
|
$8.73
|
$8.74
|
0
|
29/07/2024
|
$8.74
|
$8.73
|
$8.73
|
$8.73
|
11,574
|
26/07/2024
|
$8.74
|
$8.86
|
$8.57
|
$8.72
|
0
|
25/07/2024
|
$8.74
|
$8.74
|
$8.72
|
$8.72
|
125
|
24/07/2024
|
$8.74
|
$8.89
|
$8.60
|
$8.74
|
0
|
23/07/2024
|
$8.74
|
$8.89
|
$8.62
|
$8.74
|
0
|
22/07/2024
|
$8.74
|
$8.87
|
$8.59
|
$8.74
|
0
|
19/07/2024
|
$8.74
|
$8.84
|
$8.61
|
$8.71
|
0
|
18/07/2024
|
$8.74
|
$8.86
|
$8.58
|
$8.73
|
0
|
17/07/2024
|
$8.74
|
$8.74
|
$8.72
|
$8.72
|
1,100
|
16/07/2024
|
$8.79
|
$8.79
|
$8.73
|
$8.73
|
598
|
15/07/2024
|
$8.94
|
$8.73
|
$8.73
|
$8.73
|
39,392
|
12/07/2024
|
$8.94
|
$8.86
|
$8.61
|
$8.73
|
0
|
11/07/2024
|
$8.94
|
$8.96
|
$8.61
|
$8.72
|
0
|
10/07/2024
|
$8.94
|
$8.98
|
$8.94
|
$8.96
|
16,195
|
09/07/2024
|
$9.01
|
$9.07
|
$8.81
|
$8.94
|
0
|
08/07/2024
|
$9.01
|
$9.08
|
$8.83
|
$8.96
|
0
|
05/07/2024
|
$9.01
|
$9.01
|
$8.94
|
$8.96
|
13,156
|
04/07/2024
|
$8.97
|
$9.15
|
$8.83
|
$8.95
|
0
|
03/07/2024
|
$8.97
|
$9.09
|
$8.82
|
$8.94
|
0
|
02/07/2024
|
$8.97
|
$9.03
|
$8.79
|
$8.90
|
0
|
01/07/2024
|
$8.97
|
$9.06
|
$8.77
|
$8.89
|
0
|
28/06/2024
|
$8.97
|
$9.06
|
$8.80
|
$8.91
|
0
|
27/06/2024
|
$8.97
|
$9.08
|
$8.80
|
$8.94
|
0
|
26/06/2024
|
$8.97
|
$8.97
|
$8.92
|
$8.92
|
1
|
25/06/2024
|
$8.97
|
$9.07
|
$8.80
|
$8.94
|
0
|
24/06/2024
|
$8.97
|
$8.97
|
$8.95
|
$8.95
|
184
|
21/06/2024
|
$8.96
|
$8.96
|
$8.92
|
$8.92
|
17,333
|
20/06/2024
|
$8.94
|
$9.06
|
$8.80
|
$8.95
|
0
|
19/06/2024
|
$8.94
|
$9.14
|
$8.83
|
$8.95
|
0
|
18/06/2024
|
$8.94
|
$9.07
|
$8.82
|
$8.94
|
0
|
17/06/2024
|
$8.94
|
$8.94
|
$8.91
|
$8.91
|
11,505
|
14/06/2024
|
$8.93
|
$9.07
|
$8.79
|
$8.92
|
0
|
13/06/2024
|
$8.93
|
$9.08
|
$8.81
|
$8.92
|
0
|
12/06/2024
|
$8.93
|
$8.94
|
$8.93
|
$8.94
|
177
|
11/06/2024
|
$8.91
|
$8.91
|
$8.90
|
$8.90
|
15,741
|
10/06/2024
|
$8.92
|
$9.03
|
$8.78
|
$8.87
|
0
|
07/06/2024
|
$8.92
|
$8.94
|
$8.88
|
$8.88
|
820
|
06/06/2024
|
$8.92
|
$9.10
|
$8.75
|
$8.92
|
0
|
05/06/2024
|
$8.92
|
$8.98
|
$8.85
|
$8.90
|
0
|
04/06/2024
|
$8.92
|
$8.92
|
$8.92
|
$8.92
|
901
|
03/06/2024
|
$8.92
|
$8.97
|
$8.86
|
$8.91
|
0
|
31/05/2024
|
$8.92
|
$8.95
|
$8.86
|
$8.89
|
0
|
30/05/2024
|
$8.92
|
$8.91
|
$8.81
|
$8.88
|
0
|
29/05/2024
|
$8.92
|
$8.87
|
$8.87
|
$8.86
|
13,896
|
28/05/2024
|
$8.92
|
$8.93
|
$8.84
|
$8.88
|
0
|
27/05/2024
|
$8.92
|
$8.92
|
$8.82
|
$8.87
|
0
|
24/05/2024
|
$8.92
|
$8.92
|
$8.82
|
$8.87
|
0
|
23/05/2024
|
$8.92
|
$8.94
|
$8.83
|
$8.87
|
0
|
22/05/2024
|
$8.92
|
$8.95
|
$8.89
|
$8.90
|
0
|
21/05/2024
|
$8.92
|
$8.95
|
$8.89
|
$8.91
|
0
|
20/05/2024
|
$8.92
|
$8.92
|
$8.90
|
$8.90
|
1,250
|
17/05/2024
|
$8.94
|
$8.92
|
$8.91
|
$8.91
|
5,602
|
16/05/2024
|
$8.94
|
$8.97
|
$8.93
|
$8.93
|
2,400
|
15/05/2024
|
$8.92
|
$8.92
|
$8.91
|
$8.92
|
1,385
|
14/05/2024
|
$8.94
|
$8.89
|
$8.88
|
$8.88
|
71,800
|
13/05/2024
|
$8.94
|
$8.92
|
$8.83
|
$8.89
|
0
|
10/05/2024
|
$8.94
|
$8.93
|
$8.82
|
$8.88
|
0
|