Market data

Select a section

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

(EMD5)
Sector: n/a
$9.24
$-0.01 -0.11
Last updated: 17:14:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $9.10 $9.11 $9.05 $9.06 0
01/05/2025 $9.10 $9.10 $9.08 $9.08 44,761
30/04/2025 $8.97 $9.11 $9.06 $9.08 0
29/04/2025 $8.97 $9.11 $9.07 $9.09 0
28/04/2025 $8.97 $9.10 $9.07 $9.07 0
25/04/2025 $8.97 $9.23 $8.96 $9.07 0
24/04/2025 $8.97 $9.08 $9.01 $9.06 0
23/04/2025 $8.97 $9.08 $9.00 $9.03 0
22/04/2025 $8.97 $9.03 $8.97 $9.02 460
21/04/2025 $9.00 $9.03 $8.98 $9.00 0
18/04/2025 $9.00 $9.03 $8.98 $9.00 0
17/04/2025 $9.00 $9.03 $8.98 $9.00 0
16/04/2025 $9.00 $9.02 $8.95 $9.01 0
15/04/2025 $9.00 $9.00 $8.98 $8.98 600
14/04/2025 $9.01 $9.01 $8.97 $8.97 7,120
11/04/2025 $8.88 $8.88 $8.85 $8.85 36,000
10/04/2025 $8.94 $8.94 $8.94 $8.94 897
09/04/2025 $8.97 $8.98 $8.71 $8.86 0
08/04/2025 $8.97 $8.94 $8.86 $8.89 0
07/04/2025 $8.97 $9.00 $8.78 $8.86 0
04/04/2025 $8.97 $8.97 $8.92 $8.92 3,952
03/04/2025 $9.07 $9.03 $8.96 $8.99 0
02/04/2025 $9.07 $9.07 $8.99 $9.01 0
01/04/2025 $9.07 $9.07 $9.07 $9.07 17
31/03/2025 $9.01 $9.01 $8.99 $8.99 450
28/03/2025 $9.00 $9.02 $8.99 $8.99 0
27/03/2025 $9.00 $9.03 $8.99 $9.01 0
26/03/2025 $9.00 $9.04 $8.99 $9.00 0
25/03/2025 $9.00 $9.02 $9.00 $9.02 2,433
24/03/2025 $8.99 $9.03 $8.99 $9.00 0
21/03/2025 $8.99 $9.11 $8.99 $9.00 0
20/03/2025 $8.99 $9.05 $9.00 $9.02 0
19/03/2025 $8.99 $9.02 $8.98 $9.00 0
18/03/2025 $8.99 $9.01 $8.99 $9.00 2,392
17/03/2025 $8.96 $9.03 $8.96 $9.00 0
14/03/2025 $8.96 $9.01 $8.98 $8.99 0
13/03/2025 $8.96 $9.01 $8.97 $8.99 0
12/03/2025 $8.96 $9.01 $8.96 $8.99 62
11/03/2025 $9.02 $9.01 $8.98 $8.98 33
10/03/2025 $9.02 $9.02 $8.97 $8.99 0
07/03/2025 $9.02 $9.02 $8.98 $9.00 0
06/03/2025 $9.02 $9.02 $8.96 $8.99 0
05/03/2025 $9.02 $9.02 $9.01 $9.01 775
04/03/2025 $8.98 $9.00 $8.98 $9.00 1
03/03/2025 $8.97 $9.01 $8.98 $9.00 0
28/02/2025 $8.97 $9.01 $8.97 $8.99 0
27/02/2025 $8.97 $9.01 $8.96 $8.98 0
26/02/2025 $8.97 $9.00 $8.95 $8.98 0
25/02/2025 $8.97 $8.98 $8.96 $8.97 0
24/02/2025 $8.97 $8.98 $8.91 $8.96 0
21/02/2025 $8.97 $8.98 $8.93 $8.96 0
20/02/2025 $8.97 $8.97 $8.93 $8.95 0
19/02/2025 $8.97 $9.05 $8.87 $8.95 0
18/02/2025 $8.97 $9.05 $8.92 $8.94 0
17/02/2025 $8.97 $8.98 $8.92 $8.95 0
14/02/2025 $8.97 $8.97 $8.96 $8.95 3,400
13/02/2025 $8.93 $9.04 $8.86 $8.94 0
12/02/2025 $8.93 $9.01 $8.82 $8.91 0
11/02/2025 $8.93 $8.93 $8.93 $8.93 141
10/02/2025 $8.96 $8.96 $8.94 $8.94 143
07/02/2025 $8.97 $9.03 $8.83 $8.94 0
06/02/2025 $8.97 $8.97 $8.95 $8.96 1,436
05/02/2025 $8.93 $9.05 $8.90 $8.96 0
04/02/2025 $8.93 $8.94 $8.93 $8.93 1,700
03/02/2025 $8.95 $9.04 $8.83 $8.93 0
31/01/2025 $8.95 $8.95 $8.92 $8.92 273
30/01/2025 $8.94 $8.94 $8.92 $8.92 8,392
29/01/2025 $8.91 $9.03 $8.91 $8.91 0
28/01/2025 $8.91 $8.91 $8.90 $8.91 500
27/01/2025 $8.90 $8.91 $8.89 $8.91 104,594
24/01/2025 $8.90 $9.03 $8.78 $8.89 0
23/01/2025 $8.90 $9.01 $8.77 $8.88 0
22/01/2025 $8.90 $8.90 $8.88 $8.88 43,625
21/01/2025 $8.85 $9.00 $8.82 $8.87 0
20/01/2025 $8.85 $8.86 $8.85 $8.86 2,200
17/01/2025 $9.17 $8.98 $8.79 $8.86 0
16/01/2025 $9.17 $9.13 $8.72 $9.13 0
15/01/2025 $9.17 $9.26 $8.97 $9.13 0
14/01/2025 $9.17 $9.21 $8.94 $9.08 0
13/01/2025 $9.17 $9.19 $8.95 $9.07 0
10/01/2025 $9.17 $9.17 $9.06 $9.08 1,089
09/01/2025 $9.11 $9.22 $8.98 $9.10 0
08/01/2025 $9.11 $9.20 $8.95 $9.08 0
07/01/2025 $9.11 $9.12 $9.09 $9.09 479
06/01/2025 $9.10 $9.10 $9.07 $9.08 59,414
03/01/2025 $9.07 $9.22 $8.96 $9.08 0
02/01/2025 $9.07 $9.07 $9.07 $9.07 1
01/01/2025 $9.04 $9.09 $9.00 $9.06 0
31/12/2024 $9.04 $9.09 $9.00 $9.06 0
30/12/2024 $9.04 $9.11 $9.00 $9.06 0
27/12/2024 $9.04 $9.12 $8.98 $9.06 0
26/12/2024 $9.04 $9.09 $8.98 $9.05 0
25/12/2024 $9.04 $9.09 $8.98 $9.05 0

Market data

Select a section