Market data

Select a section

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

(EMD5)
Sector: n/a
$8.96
$0.01 0.14
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $9.04 $9.09 $8.98 $9.05 0
23/12/2024 $9.04 $9.04 $9.04 $9.04 5,329
20/12/2024 $9.02 $9.06 $9.02 $9.06 3,649
19/12/2024 $9.07 $9.12 $8.97 $9.03 0
18/12/2024 $9.07 $9.09 $9.07 $9.09 2,036
17/12/2024 $9.06 $9.09 $9.06 $9.09 125
16/12/2024 $9.09 $9.15 $9.02 $9.08 0
13/12/2024 $9.09 $9.22 $8.97 $9.08 0
12/12/2024 $9.09 $9.11 $9.09 $9.11 1,240
11/12/2024 $9.10 $9.12 $9.10 $9.10 22,386
10/12/2024 $9.10 $9.11 $9.10 $9.11 4,092
09/12/2024 $9.10 $9.12 $9.11 $9.11 4,383
06/12/2024 $9.10 $9.23 $8.96 $9.11 0
05/12/2024 $9.10 $9.22 $8.97 $9.09 0
04/12/2024 $9.10 $9.10 $9.09 $9.10 2,227
03/12/2024 $9.10 $9.10 $9.08 $9.08 201
02/12/2024 $9.09 $9.10 $9.08 $9.08 80,306
29/11/2024 $9.09 $9.22 $8.97 $9.08 0
28/11/2024 $9.09 $9.20 $9.01 $9.07 0
27/11/2024 $9.09 $9.09 $9.07 $9.07 3
26/11/2024 $9.06 $9.18 $8.93 $9.05 0
25/11/2024 $9.06 $9.19 $8.93 $9.05 0
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

Market data

Select a section