Market data

Select a section

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

(EMDH)
Sector: n/a
875.70p
2.10p 0.24
Last updated: 14:32:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 874.20p 876.20p 874.20p 873.60p 218
18/09/2024 873.20p 877.25p 872.05p 873.60p 0
17/09/2024 873.20p 875.20p 873.20p 875.20p 921
16/09/2024 869.10p 887.25p 860.35p 875.60p 0
13/09/2024 869.10p 876.30p 872.10p 872.20p 0
12/09/2024 869.10p 879.15p 870.45p 870.45p 0
11/09/2024 869.10p 874.10p 866.65p 872.50p 0
10/09/2024 869.10p 873.25p 870.70p 872.50p 0
09/09/2024 869.10p 872.30p 865.90p 871.20p 0
06/09/2024 869.10p 872.30p 869.10p 872.30p 556
05/09/2024 851.50p 873.10p 869.20p 870.45p 0
04/09/2024 851.50p 871.50p 866.40p 870.90p 0
03/09/2024 851.50p 871.60p 864.90p 869.00p 0
02/09/2024 851.50p 870.45p 866.00p 870.45p 0
30/08/2024 851.50p 873.15p 867.85p 870.45p 0
29/08/2024 851.50p 870.50p 867.60p 867.85p 0
28/08/2024 851.50p 870.25p 867.35p 869.40p 0
27/08/2024 851.50p 871.00p 867.50p 869.55p 0
26/08/2024 851.50p 872.40p 865.40p 865.80p 0
23/08/2024 851.50p 872.40p 865.40p 865.80p 0
22/08/2024 851.50p 872.40p 865.40p 865.80p 0
21/08/2024 851.50p 870.85p 866.40p 868.05p 0
20/08/2024 851.50p 869.00p 865.60p 866.65p 0
19/08/2024 851.50p 867.60p 863.95p 863.95p 0
16/08/2024 851.50p 865.95p 861.55p 863.95p 0
15/08/2024 851.50p 866.60p 860.50p 863.05p 0
14/08/2024 851.50p 868.45p 861.75p 863.70p 0
13/08/2024 851.50p 864.15p 859.70p 863.85p 0
12/08/2024 851.50p 864.85p 858.45p 860.75p 0
09/08/2024 851.50p 861.90p 857.70p 860.10p 0
08/08/2024 851.50p 861.60p 855.15p 858.60p 0
07/08/2024 851.50p 859.50p 855.65p 857.85p 0
06/08/2024 851.50p 855.75p 851.50p 855.75p 874
05/08/2024 851.20p 861.05p 855.10p 855.90p 0
02/08/2024 851.20p 864.75p 856.15p 861.05p 0
01/08/2024 851.20p 860.65p 855.30p 856.55p 0
31/07/2024 851.20p 859.05p 852.95p 855.30p 0
30/07/2024 851.20p 856.05p 851.95p 852.95p 0
29/07/2024 851.20p 853.61p 852.45p 852.45p 1,511
26/07/2024 851.20p 855.40p 848.90p 852.15p 0
25/07/2024 851.20p 853.00p 848.35p 852.15p 0
24/07/2024 851.20p 851.20p 849.30p 849.90p 3,417
23/07/2024 852.00p 853.25p 850.80p 852.10p 0
22/07/2024 852.00p 857.20p 848.75p 851.30p 0
19/07/2024 852.00p 852.80p 847.60p 849.80p 0
18/07/2024 852.00p 855.60p 849.20p 851.45p 0
17/07/2024 852.00p 853.85p 851.10p 851.75p 0
16/07/2024 852.00p 854.25p 850.35p 852.35p 0
15/07/2024 852.00p 852.65p 852.00p 852.65p 18,000
12/07/2024 869.50p 853.90p 850.05p 852.35p 0
11/07/2024 869.50p 871.85p 848.05p 851.05p 0
10/07/2024 869.50p 874.35p 869.70p 871.85p 0
09/07/2024 869.50p 870.00p 869.50p 870.00p 943
08/07/2024 863.40p 873.20p 868.30p 870.30p 0
05/07/2024 863.40p 871.65p 867.95p 871.65p 4,030
04/07/2024 863.40p 875.15p 864.75p 866.85p 0
03/07/2024 863.40p 869.95p 865.05p 869.35p 0
02/07/2024 863.40p 868.35p 862.30p 865.60p 0
01/07/2024 863.40p 863.40p 863.20p 863.20p 387
28/06/2024 867.90p 869.85p 866.65p 868.00p 0
27/06/2024 867.90p 868.95p 865.20p 868.00p 0
26/06/2024 867.90p 870.20p 863.55p 865.85p 0
25/06/2024 867.90p 870.20p 866.40p 868.45p 0
24/06/2024 867.90p 868.05p 867.90p 868.05p 18,000
21/06/2024 858.50p 869.20p 863.80p 865.80p 0
20/06/2024 858.50p 869.95p 864.80p 867.80p 0
19/06/2024 858.50p 873.45p 864.80p 867.80p 0
18/06/2024 858.50p 867.20p 864.15p 866.10p 0
17/06/2024 858.50p 868.40p 862.30p 864.55p 0
14/06/2024 858.50p 871.75p 864.30p 866.25p 0
13/06/2024 858.50p 870.25p 865.40p 868.10p 0
12/06/2024 858.50p 869.00p 857.75p 867.65p 0
11/06/2024 858.50p 864.00p 860.50p 862.75p 0
10/06/2024 858.50p 861.75p 858.50p 861.75p 4,342
07/06/2024 856.40p 868.00p 858.90p 861.35p 0
06/06/2024 856.40p 868.15p 864.85p 867.05p 0
05/06/2024 856.40p 867.55p 863.35p 866.00p 0
04/06/2024 856.40p 866.55p 861.90p 864.70p 0
03/06/2024 856.40p 868.75p 859.50p 864.90p 0
31/05/2024 856.40p 863.20p 858.75p 861.45p 0
30/05/2024 856.40p 861.30p 849.50p 860.00p 0
29/05/2024 856.40p 860.30p 855.20p 857.50p 0
28/05/2024 856.40p 863.90p 857.25p 859.65p 0
27/05/2024 856.40p 864.55p 859.45p 862.20p 0
24/05/2024 856.40p 864.55p 859.45p 862.20p 0
23/05/2024 856.40p 865.00p 858.10p 860.10p 0
22/05/2024 856.40p 864.75p 859.90p 862.05p 0
21/05/2024 856.40p 864.10p 860.55p 862.75p 0
20/05/2024 856.40p 863.40p 859.75p 861.80p 0
17/05/2024 856.40p 865.55p 859.05p 861.35p 0
16/05/2024 856.40p 865.95p 860.80p 863.20p 0
15/05/2024 856.40p 862.40p 855.70p 860.80p 0
14/05/2024 856.40p 858.90p 854.20p 857.10p 0
13/05/2024 856.40p 858.80p 855.25p 855.35p 0
10/05/2024 856.40p 859.50p 855.25p 856.55p 0
09/05/2024 856.40p 856.40p 855.25p 855.25p 773
08/05/2024 847.80p 857.40p 854.95p 855.75p 0
07/05/2024 847.80p 858.40p 855.25p 856.30p 0
06/05/2024 847.80p 859.05p 849.55p 856.50p 0
03/05/2024 847.80p 859.05p 849.55p 856.50p 0
02/05/2024 847.80p 850.60p 847.80p 850.60p 796
01/05/2024 849.60p 851.70p 846.45p 846.75p 0
30/04/2024 849.60p 851.70p 847.85p 848.20p 0
29/04/2024 849.60p 852.20p 848.20p 849.65p 0
26/04/2024 849.60p 851.60p 846.15p 848.45p 0
25/04/2024 849.60p 849.55p 845.00p 846.40p 0
24/04/2024 849.60p 850.80p 846.85p 847.75p 0
23/04/2024 849.60p 850.80p 846.20p 850.40p 0
22/04/2024 849.60p 850.40p 844.30p 848.00p 0
19/04/2024 849.60p 852.95p 844.80p 847.90p 0
18/04/2024 849.60p 851.80p 848.40p 850.15p 0
17/04/2024 849.60p 850.60p 844.40p 848.40p 0
16/04/2024 849.60p 849.10p 837.95p 845.90p 0
15/04/2024 849.60p 851.60p 847.80p 849.10p 0
12/04/2024 849.60p 851.20p 849.60p 851.20p 9,208
11/04/2024 856.40p 855.40p 849.50p 850.60p 0
10/04/2024 856.40p 859.60p 851.10p 853.65p 0
09/04/2024 856.40p 859.80p 856.10p 858.10p 0
08/04/2024 856.40p 856.60p 856.40p 856.60p 165,000
05/04/2024 857.20p 859.90p 853.35p 857.80p 0
04/04/2024 857.20p 858.40p 857.00p 857.80p 47,615
03/04/2024 853.70p 859.00p 854.05p 857.25p 0
02/04/2024 853.70p 861.95p 853.35p 856.05p 0
01/04/2024 853.70p 863.20p 857.30p 860.45p 0
29/03/2024 853.70p 863.20p 857.30p 860.45p 0
28/03/2024 853.70p 863.20p 857.30p 860.45p 0
27/03/2024 853.70p 863.55p 857.75p 860.30p 0
26/03/2024 853.70p 861.60p 857.20p 859.20p 0
25/03/2024 853.70p 862.85p 856.50p 859.20p 0
22/03/2024 853.70p 860.40p 856.60p 859.20p 0
21/03/2024 853.70p 861.80p 851.60p 858.50p 0
20/03/2024 853.70p 859.20p 854.90p 857.85p 0

Market data

Select a section