Market data

Select a section

Legal & General Ucits Etf Public Limited Company Em Gov Bond Usd 0-5 Scr...

(EMD5)
Sector: n/a
$9.29
$-0.01 -0.10
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $9.30 $9.38 $9.27 $9.29 0
30/10/2025 $9.30 $9.30 $9.30 $9.30 313
29/10/2025 $9.31 $9.31 $9.30 $9.30 65,436
28/10/2025 $9.31 $9.31 $9.29 $9.29 2,000
27/10/2025 $9.26 $9.32 $9.25 $9.29 0
24/10/2025 $9.26 $9.26 $9.25 $9.24 6,310
23/10/2025 $9.24 $9.25 $9.24 $9.25 2,160
22/10/2025 $9.27 $9.28 $9.23 $9.25 0
21/10/2025 $9.27 $9.28 $9.25 $9.28 145,235
20/10/2025 $9.25 $9.36 $9.13 $9.25 0
17/10/2025 $9.25 $9.25 $9.24 $9.23 925
16/10/2025 $9.26 $9.26 $9.24 $9.24 320
15/10/2025 $9.22 $9.25 $9.22 $9.24 0
14/10/2025 $9.22 $9.23 $9.21 $9.23 0
13/10/2025 $9.18 $9.24 $9.19 $9.22 0
10/10/2025 $9.18 $9.24 $9.18 $9.19 0
09/10/2025 $9.18 $9.24 $9.19 $9.22 0
08/10/2025 $9.18 $9.21 $9.21 $9.21 139,484
07/10/2025 $9.18 $9.23 $9.19 $9.21 0
06/10/2025 $9.18 $9.23 $9.18 $9.20 0
03/10/2025 $9.18 $9.22 $9.19 $9.21 7,530
02/10/2025 $9.18 $9.22 $9.18 $9.19 0
01/10/2025 $9.18 $9.52 $8.75 $9.19 0
30/09/2025 $9.18 $9.19 $9.18 $9.19 5,698
29/09/2025 $9.22 $9.22 $9.21 $9.21 1,300
26/09/2025 $9.16 $9.22 $9.18 $9.21 0
25/09/2025 $9.16 $9.24 $9.19 $9.21 0
24/09/2025 $9.15 $9.23 $9.19 $9.20 0
23/09/2025 $9.16 $9.22 $9.18 $9.20 0
22/09/2025 $9.16 $9.19 $9.15 $9.18 0
19/09/2025 $9.16 $9.18 $9.13 $9.15 0
18/09/2025 $9.16 $9.22 $9.14 $9.16 0
17/09/2025 $9.16 $9.20 $9.20 $9.20 28,247
16/09/2025 $9.16 $9.22 $9.16 $9.20 0
15/09/2025 $9.16 $9.22 $9.16 $9.21 0
12/09/2025 $9.16 $9.21 $9.20 $9.20 22,308
11/09/2025 $9.16 $9.23 $9.18 $9.22 0
10/09/2025 $9.16 $9.20 $9.16 $9.19 0
09/09/2025 $9.16 $9.19 $9.15 $9.17 0
08/09/2025 $9.16 $9.21 $9.14 $9.17 0
05/09/2025 $9.16 $9.20 $9.16 $9.18 0
04/09/2025 $9.16 $9.16 $9.16 $9.16 8,705
03/09/2025 $9.14 $9.15 $9.10 $9.14 0
02/09/2025 $9.14 $9.15 $9.11 $9.13 0
01/09/2025 $9.14 $9.15 $9.14 $9.15 38,620
29/08/2025 $9.15 $9.15 $9.12 $9.14 0
28/08/2025 $9.15 $9.15 $9.12 $9.14 0
27/08/2025 $9.15 $9.13 $9.10 $9.13 0
26/08/2025 $9.15 $9.15 $9.12 $9.12 67,982
25/08/2025 $9.13 $9.16 $9.11 $9.16 0
22/08/2025 $9.13 $9.16 $9.11 $9.16 0
21/08/2025 $9.13 $9.14 $9.09 $9.11 0
20/08/2025 $9.13 $9.14 $9.13 $9.13 6,000
19/08/2025 $9.15 $9.15 $9.13 $9.13 341
18/08/2025 $9.11 $9.14 $9.11 $9.14 1,004
15/08/2025 $9.13 $9.14 $9.11 $9.13 0
14/08/2025 $9.13 $9.15 $9.10 $9.13 0
13/08/2025 $9.13 $9.14 $9.13 $9.14 700
12/08/2025 $9.11 $9.54 $9.09 $9.12 0
11/08/2025 $9.11 $9.11 $9.08 $9.10 0
08/08/2025 $9.11 $9.11 $9.07 $9.09 0
07/08/2025 $9.11 $9.11 $9.10 $9.10 2,200
06/08/2025 $9.04 $9.09 $9.04 $9.08 0
05/08/2025 $9.04 $9.10 $9.06 $9.08 0
04/08/2025 $9.04 $9.08 $9.04 $9.08 0
01/08/2025 $9.04 $9.04 $9.04 $9.04 12
31/07/2025 $9.03 $9.08 $9.04 $9.06 0
30/07/2025 $9.03 $9.07 $9.03 $9.05 0
29/07/2025 $9.03 $9.06 $9.03 $9.05 0
28/07/2025 $9.03 $9.07 $9.02 $9.04 0
25/07/2025 $9.03 $9.03 $9.03 $9.03 65
24/07/2025 $9.03 $9.05 $9.01 $9.03 0
23/07/2025 $9.03 $9.05 $9.00 $9.03 0
22/07/2025 $9.03 $9.03 $9.03 $9.03 2,640
21/07/2025 $9.00 $9.05 $8.99 $9.02 0
18/07/2025 $9.00 $9.01 $9.00 $9.01 12,000
17/07/2025 $9.29 $9.27 $8.97 $8.99 0
16/07/2025 $9.29 $9.28 $9.23 $9.27 0
15/07/2025 $9.29 $9.29 $9.26 $9.26 2,200
14/07/2025 $9.28 $9.28 $9.24 $9.26 0
11/07/2025 $9.28 $9.29 $9.25 $9.27 0
10/07/2025 $9.28 $9.30 $9.27 $9.29 0
09/07/2025 $9.28 $9.28 $9.27 $9.27 90
08/07/2025 $9.19 $9.29 $9.25 $9.26 0
07/07/2025 $9.19 $9.29 $9.28 $9.29 787,246
04/07/2025 $9.19 $9.31 $9.27 $9.29 0
03/07/2025 $9.19 $9.31 $9.26 $9.28 0
02/07/2025 $9.19 $9.28 $9.28 $9.28 31,221
01/07/2025 $9.19 $9.30 $9.26 $9.27 0
30/06/2025 $9.19 $9.30 $9.25 $9.27 0
27/06/2025 $9.19 $9.29 $9.24 $9.26 0
26/06/2025 $9.19 $9.28 $9.24 $9.26 0
25/06/2025 $9.19 $9.25 $9.24 $9.24 3,240
24/06/2025 $9.19 $9.26 $9.22 $9.25 0
23/06/2025 $9.19 $9.24 $9.20 $9.23 0
20/06/2025 $9.19 $9.22 $9.19 $9.22 0
19/06/2025 $9.19 $9.23 $9.15 $9.20 0
18/06/2025 $9.19 $9.23 $9.19 $9.21 0
17/06/2025 $9.19 $9.21 $9.19 $9.21 560
16/06/2025 $9.22 $9.23 $9.19 $9.22 0
13/06/2025 $9.22 $9.23 $9.18 $9.21 0
12/06/2025 $9.22 $9.25 $9.20 $9.22 0
11/06/2025 $9.22 $9.22 $9.22 $9.22 667
10/06/2025 $9.20 $9.20 $9.19 $9.19 1,960
09/06/2025 $9.15 $9.20 $9.16 $9.18 0
06/06/2025 $9.15 $9.21 $9.16 $9.18 0
05/06/2025 $9.15 $9.21 $9.18 $9.19 0
04/06/2025 $9.15 $9.21 $9.16 $9.20 0
03/06/2025 $9.15 $9.20 $9.15 $9.17 0
02/06/2025 $9.15 $9.18 $9.14 $9.16 0
30/05/2025 $9.15 $9.18 $9.14 $9.15 12,035
29/05/2025 $9.15 $9.19 $9.14 $9.17 0
28/05/2025 $9.15 $9.16 $9.12 $9.14 0
27/05/2025 $9.15 $9.17 $9.13 $9.15 0
26/05/2025 $9.15 $9.16 $9.11 $9.13 0
23/05/2025 $9.15 $9.16 $9.11 $9.13 0
22/05/2025 $9.15 $9.15 $9.09 $9.11 0
21/05/2025 $9.15 $9.15 $9.11 $9.14 0
20/05/2025 $9.15 $9.15 $9.14 $9.14 1,550
19/05/2025 $9.13 $9.14 $9.13 $9.14 1,200
16/05/2025 $9.14 $9.14 $9.13 $9.13 620
15/05/2025 $9.14 $9.15 $9.10 $9.13 0
14/05/2025 $9.14 $9.14 $9.12 $9.12 36,556
13/05/2025 $9.11 $9.15 $9.11 $9.14 27,269
12/05/2025 $9.14 $9.14 $9.12 $9.13 6,642
09/05/2025 $9.13 $9.11 $9.09 $9.10 0
08/05/2025 $9.13 $9.13 $9.10 $9.10 192
07/05/2025 $9.05 $9.12 $9.07 $9.10 0
06/05/2025 $9.05 $9.08 $9.05 $9.08 2,745
05/05/2025 $9.10 $9.11 $9.05 $9.06 0

Market data

Select a section