Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Esg EM Corporate Bo...

(EMDH)
Sector: n/a
860.50p
-0.15p -0.02
Last updated: 17:07:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 858.30p 864.20p 859.45p 860.50p 0
15/05/2025 858.30p 862.75p 857.75p 860.65p 0
14/05/2025 858.30p 862.40p 856.75p 858.75p 0
13/05/2025 858.30p 863.20p 858.70p 861.15p 0
12/05/2025 858.30p 862.10p 857.70p 860.35p 0
09/05/2025 858.30p 858.00p 855.80p 857.70p 0
08/05/2025 858.30p 862.00p 855.80p 857.60p 0
07/05/2025 858.30p 861.10p 856.40p 858.00p 0
06/05/2025 858.30p 859.30p 853.85p 856.70p 0
05/05/2025 858.30p 861.95p 854.55p 855.85p 0
02/05/2025 858.30p 861.95p 854.55p 855.85p 0
01/05/2025 858.30p 863.40p 856.00p 858.05p 0
30/04/2025 858.30p 863.40p 856.70p 860.15p 0
29/04/2025 858.30p 861.00p 858.30p 861.00p 649
28/04/2025 855.20p 861.85p 857.00p 860.00p 0
25/04/2025 855.20p 861.40p 856.00p 858.80p 0
24/04/2025 855.20p 859.55p 852.35p 857.40p 0
23/04/2025 855.20p 858.80p 852.25p 853.50p 0
22/04/2025 855.20p 853.00p 846.60p 852.25p 0
21/04/2025 855.20p 853.60p 849.75p 851.50p 0
18/04/2025 855.20p 853.60p 849.75p 851.50p 0
17/04/2025 855.20p 853.60p 849.75p 851.50p 0
16/04/2025 855.20p 852.75p 847.95p 849.95p 0
15/04/2025 855.20p 852.05p 847.45p 850.80p 0
14/04/2025 855.20p 850.50p 841.25p 847.45p 0
11/04/2025 855.20p 855.20p 839.90p 841.25p 0
10/04/2025 855.20p 858.45p 840.30p 845.75p 0
09/04/2025 855.20p 848.85p 831.15p 840.30p 0
08/04/2025 855.20p 853.45p 847.05p 848.85p 0
07/04/2025 855.20p 858.70p 845.70p 848.95p 0
04/04/2025 855.20p 869.05p 857.10p 858.70p 0
03/04/2025 855.20p 867.90p 861.80p 863.05p 0
02/04/2025 855.20p 867.85p 863.20p 865.00p 0
01/04/2025 855.20p 867.20p 863.70p 866.85p 0
31/03/2025 855.20p 866.35p 862.25p 864.00p 0
28/03/2025 855.20p 865.25p 860.95p 862.25p 0
27/03/2025 855.20p 864.90p 861.35p 863.20p 0
26/03/2025 855.20p 866.15p 861.95p 863.35p 0
25/03/2025 855.20p 866.10p 861.85p 865.85p 0
24/03/2025 855.20p 867.15p 863.05p 865.20p 0
21/03/2025 855.20p 867.10p 863.25p 863.65p 0
20/03/2025 855.20p 867.90p 862.80p 865.20p 0
19/03/2025 855.20p 864.65p 860.80p 862.80p 0
18/03/2025 855.20p 864.85p 861.05p 862.40p 0
17/03/2025 855.20p 864.05p 860.00p 863.00p 0
14/03/2025 855.20p 863.30p 861.20p 862.50p 0
13/03/2025 855.20p 864.55p 860.90p 862.70p 0
12/03/2025 855.20p 865.35p 860.40p 863.15p 0
11/03/2025 855.20p 866.40p 861.10p 861.20p 0
10/03/2025 855.20p 865.40p 861.90p 863.85p 0
07/03/2025 855.20p 866.45p 861.50p 863.80p 0
06/03/2025 855.20p 862.30p 862.25p 862.30p 16,145
05/03/2025 855.20p 867.30p 862.15p 864.70p 0
04/03/2025 855.20p 867.05p 855.20p 865.65p 0
03/03/2025 855.20p 866.80p 863.65p 865.30p 0
28/02/2025 855.20p 864.10p 864.04p 864.10p 2,615
27/02/2025 855.20p 865.15p 855.20p 863.95p 0
26/02/2025 855.20p 863.90p 860.10p 862.95p 0
25/02/2025 855.20p 863.75p 855.20p 861.40p 0
24/02/2025 855.20p 861.35p 856.65p 858.75p 0
21/02/2025 855.20p 860.70p 856.40p 858.25p 0
20/02/2025 855.20p 860.25p 855.60p 856.95p 0
19/02/2025 855.20p 857.35p 855.20p 857.35p 1,021
18/02/2025 853.90p 859.30p 854.45p 856.00p 0
17/02/2025 853.90p 860.70p 854.40p 857.80p 0
14/02/2025 853.90p 861.10p 854.75p 859.00p 0
13/02/2025 853.90p 856.55p 853.90p 856.55p 2,865
12/02/2025 868.30p 856.20p 848.75p 851.00p 0
11/02/2025 868.30p 857.45p 851.05p 854.10p 0
10/02/2025 868.30p 855.35p 854.03p 855.35p 3,950
07/02/2025 868.30p 858.60p 851.05p 852.55p 0
06/02/2025 868.30p 858.75p 852.70p 855.55p 0
05/02/2025 868.30p 856.50p 851.75p 855.55p 0
04/02/2025 868.30p 854.20p 848.65p 852.40p 0
03/02/2025 868.30p 853.70p 846.60p 852.40p 0
31/01/2025 868.30p 856.00p 850.35p 851.70p 0
30/01/2025 868.30p 855.60p 850.40p 851.75p 0
29/01/2025 868.30p 854.80p 849.80p 850.75p 0
28/01/2025 868.30p 853.50p 848.95p 850.00p 0
27/01/2025 868.30p 854.40p 848.60p 850.25p 0
24/01/2025 868.30p 853.65p 847.05p 849.75p 0
23/01/2025 868.30p 850.80p 845.95p 847.45p 0
22/01/2025 868.30p 849.07p 847.55p 847.55p 4,552
21/01/2025 868.30p 850.55p 846.40p 848.00p 0
20/01/2025 868.30p 850.20p 845.40p 848.10p 0
17/01/2025 868.30p 848.80p 845.00p 846.95p 0
16/01/2025 868.30p 870.25p 842.70p 870.25p 0
15/01/2025 868.30p 874.15p 864.45p 870.25p 0
14/01/2025 868.30p 870.40p 863.15p 864.45p 0
13/01/2025 868.30p 866.65p 861.95p 864.45p 0
10/01/2025 868.30p 869.05p 863.25p 864.20p 0
09/01/2025 868.30p 871.25p 863.90p 867.60p 0
08/01/2025 868.30p 870.30p 864.95p 866.85p 0
07/01/2025 868.30p 870.30p 864.40p 865.65p 0
06/01/2025 868.30p 871.80p 865.90p 867.85p 0
03/01/2025 868.30p 872.95p 867.70p 869.30p 0
02/01/2025 868.30p 873.80p 864.05p 868.10p 0
01/01/2025 868.30p 870.15p 866.65p 868.45p 0
31/12/2024 868.30p 870.15p 866.65p 868.45p 0
30/12/2024 868.30p 872.05p 866.00p 868.40p 0
27/12/2024 868.30p 873.00p 865.25p 867.30p 0
26/12/2024 868.30p 869.75p 865.10p 866.80p 0
25/12/2024 868.30p 869.75p 865.10p 866.80p 0
24/12/2024 868.30p 869.75p 865.10p 866.80p 0
23/12/2024 868.30p 870.75p 861.15p 866.35p 0
20/12/2024 868.30p 871.40p 862.90p 868.60p 0
19/12/2024 868.30p 872.70p 863.05p 865.45p 0
18/12/2024 868.30p 877.15p 871.25p 872.70p 0
17/12/2024 868.30p 875.80p 870.35p 873.75p 0
16/12/2024 868.30p 874.65p 869.00p 871.75p 0
13/12/2024 868.30p 877.15p 869.70p 871.60p 0
12/12/2024 868.30p 878.45p 872.90p 875.10p 0
11/12/2024 868.30p 878.65p 872.15p 874.35p 0
10/12/2024 868.30p 875.85p 875.11p 875.85p 1,792
09/12/2024 868.30p 880.10p 873.85p 875.40p 0
06/12/2024 868.30p 878.95p 873.90p 876.45p 0
05/12/2024 868.30p 878.80p 872.95p 875.10p 0
04/12/2024 868.30p 877.60p 871.80p 876.00p 0
03/12/2024 868.30p 874.90p 871.05p 872.95p 0
02/12/2024 868.30p 875.25p 871.80p 873.20p 0
29/11/2024 868.30p 878.95p 871.85p 873.60p 0
28/11/2024 868.30p 875.35p 870.75p 873.70p 0
27/11/2024 868.30p 872.90p 871.98p 872.90p 4,535
26/11/2024 868.30p 875.95p 870.20p 871.75p 0
25/11/2024 868.30p 875.00p 868.70p 871.40p 0
22/11/2024 868.30p 872.50p 867.00p 869.90p 0
21/11/2024 868.30p 869.90p 868.10p 869.90p 3,500
20/11/2024 868.30p 874.65p 867.70p 869.30p 0
19/11/2024 868.30p 872.35p 868.30p 870.35p 0
18/11/2024 868.30p 870.55p 865.20p 868.40p 0

Market data

Select a section