Market data

Select a section

Vaneck Ucits Etfs JPM EM Local Curr Bond Ucits Etf

(EMGB)
Sector: n/a
4,958.00p
-23.00p -0.46
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,849.00p 4,995.82p 4,958.00p 4,958.00p 13
09/10/2025 4,849.00p 4,982.50p 4,952.00p 4,981.00p 0
08/10/2025 4,849.00p 4,952.00p 4,948.90p 4,952.00p 197
07/10/2025 4,849.00p 4,948.82p 4,928.64p 4,937.50p 132
06/10/2025 4,849.00p 4,941.50p 4,929.00p 4,931.50p 0
03/10/2025 4,849.00p 4,948.67p 4,934.00p 4,934.00p 100
02/10/2025 4,849.00p 4,949.72p 4,944.50p 4,944.50p 644
01/10/2025 4,849.00p 4,939.00p 4,689.00p 4,935.50p 0
30/09/2025 4,849.00p 4,952.64p 4,928.00p 4,928.00p 2
29/09/2025 4,849.00p 4,944.00p 4,939.00p 4,939.00p 161
26/09/2025 4,849.00p 4,952.83p 4,939.00p 4,939.00p 67
25/09/2025 4,849.00p 4,960.00p 4,932.00p 4,952.50p 0
24/09/2025 4,849.00p 4,946.00p 4,938.50p 4,938.50p 39
23/09/2025 4,849.00p 4,941.86p 4,922.15p 4,936.00p 44
22/09/2025 4,849.00p 4,944.85p 4,924.28p 4,935.00p 21
19/09/2025 4,849.00p 4,942.85p 4,929.36p 4,941.50p 30
18/09/2025 4,849.00p 4,918.00p 4,909.01p 4,918.00p 203
17/09/2025 4,849.00p 4,901.84p 4,888.14p 4,891.00p 2
16/09/2025 4,896.00p 4,896.00p 4,888.50p 4,888.50p 103
15/09/2025 4,849.00p 4,899.89p 4,896.50p 4,896.50p 258
12/09/2025 4,849.00p 4,900.85p 4,894.50p 4,894.50p 4
11/09/2025 4,880.00p 4,882.00p 4,880.00p 4,882.00p 2,300
10/09/2025 4,849.00p 4,876.50p 4,863.12p 4,874.50p 12
09/09/2025 4,849.00p 4,878.50p 4,874.49p 4,878.50p 544
08/09/2025 4,849.00p 4,887.00p 4,867.00p 4,874.50p 0
05/09/2025 4,849.00p 4,883.02p 4,871.50p 4,871.50p 1,407
04/09/2025 4,849.00p 4,877.86p 4,871.50p 4,871.50p 1
03/09/2025 4,849.00p 4,895.50p 4,869.50p 4,871.50p 0
02/09/2025 4,849.00p 4,889.50p 4,840.00p 4,881.50p 0
01/09/2025 4,849.00p 4,859.00p 4,840.00p 4,840.00p 37
29/08/2025 4,849.00p 4,873.85p 4,854.00p 4,854.00p 4
28/08/2025 4,849.00p 4,857.88p 4,845.14p 4,852.00p 20
27/08/2025 4,849.00p 4,863.00p 4,843.00p 4,846.00p 0
26/08/2025 4,849.00p 4,875.00p 4,859.00p 4,859.00p 20
25/08/2025 4,849.00p 4,868.50p 4,851.50p 4,856.50p 0
22/08/2025 4,849.00p 4,868.50p 4,851.50p 4,856.50p 0
21/08/2025 4,849.00p 4,865.83p 4,849.06p 4,851.50p 33
20/08/2025 4,849.00p 4,853.00p 4,848.90p 4,853.00p 158
19/08/2025 4,880.00p 4,844.82p 4,838.00p 4,838.00p 1
18/08/2025 4,880.00p 4,840.14p 4,835.50p 4,835.50p 160
15/08/2025 4,880.00p 4,840.00p 4,827.00p 4,835.50p 0
14/08/2025 4,880.00p 4,845.50p 4,825.00p 4,827.00p 0
13/08/2025 4,880.00p 4,848.84p 4,838.94p 4,845.00p 282
12/08/2025 4,880.00p 4,860.00p 4,784.00p 4,841.50p 0
11/08/2025 4,880.00p 4,865.50p 4,850.50p 4,860.00p 0
08/08/2025 4,880.00p 4,873.56p 4,865.50p 4,865.50p 1,108
07/08/2025 4,880.00p 4,890.00p 4,852.50p 4,859.00p 0
06/08/2025 4,880.00p 4,890.00p 4,880.00p 4,890.00p 1,555
05/08/2025 4,850.00p 4,879.87p 4,872.50p 4,872.50p 160
04/08/2025 4,850.00p 4,877.07p 4,872.50p 4,872.50p 102
01/08/2025 4,850.00p 4,869.50p 4,864.19p 4,869.50p 660
31/07/2025 4,840.00p 4,851.50p 4,840.00p 4,858.00p 0
30/07/2025 4,840.00p 4,843.41p 4,834.14p 4,840.00p 90
29/07/2025 4,840.00p 4,844.00p 4,840.00p 4,844.00p 34
28/07/2025 4,816.00p 4,825.00p 4,816.12p 4,825.00p 170
25/07/2025 4,816.00p 4,844.26p 4,841.00p 4,842.00p 303
24/07/2025 4,816.00p 4,823.50p 4,807.50p 4,819.00p 0
23/07/2025 4,816.00p 4,820.44p 4,807.50p 4,807.50p 40
22/07/2025 4,816.00p 4,830.40p 4,816.00p 4,824.00p 377
21/07/2025 4,779.00p 4,827.00p 4,811.00p 4,812.50p 0
18/07/2025 4,779.00p 4,826.50p 4,816.12p 4,826.50p 115
17/07/2025 4,779.00p 4,827.00p 4,811.50p 4,819.00p 0
16/07/2025 4,779.00p 4,834.00p 4,811.50p 4,817.00p 0
15/07/2025 4,779.00p 4,883.50p 4,811.00p 4,825.00p 0
14/07/2025 4,779.00p 4,815.00p 4,796.50p 4,811.00p 0
11/07/2025 4,779.00p 4,800.00p 4,777.36p 4,800.00p 212
10/07/2025 4,779.00p 4,787.50p 4,764.00p 4,776.50p 0
09/07/2025 4,779.00p 4,777.50p 4,763.00p 4,775.00p 0
08/07/2025 4,779.00p 4,787.50p 4,760.50p 4,773.50p 0
07/07/2025 4,779.00p 4,781.84p 4,760.50p 4,760.50p 117
04/07/2025 4,779.00p 4,789.87p 4,785.50p 4,785.50p 1
03/07/2025 4,779.00p 4,780.50p 4,774.00p 4,780.50p 360
02/07/2025 4,700.00p 4,786.00p 4,779.14p 4,786.00p 800
01/07/2025 4,700.00p 4,808.00p 4,726.00p 4,744.00p 0
30/06/2025 4,700.00p 4,729.00p 4,725.36p 4,729.00p 256
27/06/2025 4,700.00p 4,714.00p 4,696.50p 4,712.00p 0
26/06/2025 4,700.00p 4,715.50p 4,692.00p 4,700.50p 0
25/06/2025 4,700.00p 4,718.40p 4,715.50p 4,715.50p 86
24/06/2025 4,700.00p 4,725.10p 4,711.50p 4,711.50p 412
23/06/2025 4,700.00p 4,743.50p 4,714.00p 4,717.50p 0
20/06/2025 4,700.00p 4,735.51p 4,733.00p 4,733.00p 107
19/06/2025 4,700.00p 4,761.00p 4,725.50p 4,739.50p 0
18/06/2025 4,700.00p 4,743.39p 4,728.12p 4,736.00p 732
17/06/2025 4,700.00p 4,721.50p 4,700.00p 4,721.50p 2,382
16/06/2025 4,675.00p 4,698.50p 4,697.22p 4,698.50p 217
13/06/2025 4,675.00p 4,704.00p 4,684.00p 4,691.00p 0
12/06/2025 4,675.00p 4,711.00p 4,694.50p 4,704.00p 0
11/06/2025 4,675.00p 4,759.00p 4,694.00p 4,707.00p 0
10/06/2025 4,675.00p 4,705.33p 4,704.00p 4,704.00p 427
09/06/2025 4,675.00p 4,695.04p 4,688.62p 4,690.50p 221
06/06/2025 4,675.00p 4,703.50p 4,679.00p 4,691.00p 0
05/06/2025 4,675.00p 4,679.00p 4,676.52p 4,679.00p 433
04/06/2025 4,675.00p 4,690.00p 4,673.50p 4,681.50p 0
03/06/2025 4,675.00p 4,681.88p 4,675.50p 4,675.50p 1
02/06/2025 4,675.00p 4,679.50p 4,657.50p 4,667.00p 0
30/05/2025 4,675.00p 4,679.00p 4,671.50p 4,671.50p 77
29/05/2025 4,675.00p 4,684.00p 4,675.00p 4,684.00p 370
28/05/2025 4,670.00p 4,673.50p 4,670.00p 4,673.50p 1,549
27/05/2025 4,668.00p 4,671.00p 4,650.00p 4,666.00p 0
26/05/2025 4,668.00p 4,675.50p 4,650.00p 4,668.00p 0
23/05/2025 4,668.00p 4,675.50p 4,650.00p 4,668.00p 0
22/05/2025 4,668.00p 4,675.85p 4,664.50p 4,664.50p 1,284
21/05/2025 4,668.00p 4,688.50p 4,665.50p 4,671.00p 0
20/05/2025 4,668.00p 4,689.50p 4,672.50p 4,682.00p 0
19/05/2025 4,668.00p 4,677.50p 4,668.00p 4,677.50p 28
16/05/2025 4,715.00p 4,692.00p 4,677.00p 4,684.00p 0
15/05/2025 4,715.00p 4,695.50p 4,674.00p 4,686.00p 0
14/05/2025 4,715.00p 4,681.00p 4,663.00p 4,676.00p 0
13/05/2025 4,715.00p 4,681.00p 4,676.50p 4,681.00p 12
12/05/2025 4,715.00p 4,697.89p 4,688.50p 4,688.50p 1
09/05/2025 4,715.00p 4,699.96p 4,683.00p 4,683.00p 80
08/05/2025 4,715.00p 4,695.50p 4,661.00p 4,677.50p 0
07/05/2025 4,715.00p 4,671.00p 4,668.92p 4,671.00p 1
06/05/2025 4,715.00p 4,710.00p 4,650.50p 4,662.50p 0
05/05/2025 4,715.00p 4,717.72p 4,710.00p 4,710.00p 170
02/05/2025 4,715.00p 4,717.72p 4,710.00p 4,710.00p 170
01/05/2025 4,618.00p 4,696.00p 4,669.50p 4,669.50p 80
30/04/2025 4,618.00p 4,662.86p 4,649.00p 4,649.00p 1
29/04/2025 4,618.00p 4,639.50p 4,618.00p 4,630.50p 0
28/04/2025 4,618.00p 4,637.89p 4,618.00p 4,623.00p 87
25/04/2025 4,689.00p 4,691.50p 4,628.50p 4,639.00p 0
24/04/2025 4,689.00p 4,648.00p 4,624.50p 4,631.50p 0
23/04/2025 4,689.00p 4,651.00p 4,564.00p 4,637.00p 0
22/04/2025 4,689.00p 4,613.86p 4,610.50p 4,610.50p 11
21/04/2025 4,689.00p 4,631.00p 4,603.50p 4,613.50p 0
18/04/2025 4,689.00p 4,631.00p 4,603.50p 4,613.50p 0
17/04/2025 4,689.00p 4,631.00p 4,603.50p 4,613.50p 0
16/04/2025 4,689.00p 4,619.50p 4,573.50p 4,608.00p 0
15/04/2025 4,689.00p 4,623.00p 4,584.50p 4,588.50p 0
14/04/2025 4,689.00p 4,644.00p 4,601.50p 4,618.00p 0
11/04/2025 4,689.00p 4,641.78p 4,628.50p 4,628.50p 20
10/04/2025 4,689.00p 4,713.00p 4,634.50p 4,647.50p 0

Market data

Select a section