Market data

Select a section

Legal & General Ucits Etf Lg Esg Em Gov Bond Usd 0-5 Years Etf

(EMD5)
Sector: n/a
$9.04
$0.01 0.15
Last updated: 12:04:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.06 $9.06 $9.03 $9.04 5,400
21/11/2024 $9.06 $9.06 $9.04 $9.04 4,591
20/11/2024 $9.04 $9.14 $8.91 $9.03 0
19/11/2024 $9.04 $9.04 $9.01 $9.02 4,724
18/11/2024 $9.00 $9.12 $8.88 $9.01 0
15/11/2024 $9.00 $9.15 $8.84 $9.01 0
14/11/2024 $9.00 $9.14 $8.86 $9.01 0
13/11/2024 $9.00 $9.01 $9.00 $9.01 350
12/11/2024 $9.05 $9.05 $9.02 $9.02 60
11/11/2024 $9.04 $9.05 $9.05 $9.05 20,634
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

Market data

Select a section