Market data

Select a section

Vaneck Ucits Etfs JPM EM Local Curr Bond Ucits Etf

(EMGB)
Sector: n/a
4,680.50p
-8.00p -0.17
Last updated: 11:03:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,635.00p 4,699.00p 4,663.50p 4,663.50p 0
21/11/2024 4,635.00p 4,712.00p 4,548.50p 4,663.50p 0
20/11/2024 4,635.00p 4,653.00p 4,635.00p 4,653.00p 1
19/11/2024 4,610.00p 4,664.00p 4,543.50p 4,650.50p 0
18/11/2024 4,610.00p 4,654.00p 4,644.83p 4,654.00p 245
15/11/2024 4,610.00p 4,638.50p 4,627.00p 4,610.50p 50
14/11/2024 4,610.00p 4,610.50p 4,603.26p 4,610.50p 41
13/11/2024 4,610.00p 4,642.00p 4,549.50p 4,603.50p 0
12/11/2024 4,610.00p 4,609.50p 4,578.00p 4,599.00p 0
11/11/2024 4,610.00p 4,595.85p 4,582.00p 4,582.00p 110
08/11/2024 4,610.00p 4,610.00p 4,609.00p 4,609.00p 2,458
07/11/2024 4,572.00p 4,614.50p 4,576.00p 4,609.00p 0
06/11/2024 4,572.00p 4,588.50p 4,527.50p 4,576.00p 0
05/11/2024 4,572.00p 4,613.50p 4,528.00p 4,576.00p 0
04/11/2024 4,572.00p 4,596.50p 4,574.00p 4,594.50p 0
01/11/2024 4,572.00p 4,578.00p 4,572.00p 4,578.00p 489
31/10/2024 4,595.00p 4,615.50p 4,608.11p 4,615.50p 110
30/10/2024 4,595.00p 4,594.00p 4,556.00p 4,567.50p 0
29/10/2024 4,595.00p 4,612.50p 4,565.50p 4,568.50p 0
28/10/2024 4,595.00p 4,595.00p 4,574.00p 4,581.00p 391
25/10/2024 4,616.00p 4,621.00p 4,598.00p 4,602.50p 0
24/10/2024 4,616.00p 4,602.00p 4,600.00p 4,597.00p 1
23/10/2024 4,616.00p 4,597.00p 4,591.13p 4,597.00p 32
22/10/2024 4,616.00p 4,617.76p 4,611.50p 4,611.50p 264
21/10/2024 4,616.00p 4,616.00p 4,614.00p 4,614.00p 990
18/10/2024 4,627.00p 4,632.50p 4,627.00p 4,632.50p 660
17/10/2024 4,646.00p 4,644.00p 4,617.50p 4,626.50p 0
16/10/2024 4,646.00p 4,653.50p 4,616.50p 4,637.00p 0
15/10/2024 4,646.00p 4,646.00p 4,616.50p 4,616.50p 2
14/10/2024 4,650.50p 4,645.13p 4,642.50p 4,642.50p 1
11/10/2024 4,649.00p 4,658.86p 4,650.50p 4,650.50p 7
10/10/2024 4,649.00p 4,638.00p 4,632.99p 4,638.00p 232
09/10/2024 4,649.00p 4,643.50p 4,627.00p 4,633.50p 0
08/10/2024 4,649.00p 4,676.50p 4,620.50p 4,632.50p 0
07/10/2024 4,649.00p 4,651.83p 4,634.13p 4,636.00p 78
04/10/2024 4,649.00p 4,653.59p 4,649.00p 4,651.00p 501
03/10/2024 4,676.00p 4,683.66p 4,669.50p 4,669.50p 960
02/10/2024 4,643.00p 4,709.50p 4,587.00p 4,643.00p 0
01/10/2024 4,643.00p 4,647.57p 4,647.50p 4,647.50p 20
30/09/2024 4,643.00p 4,661.50p 4,601.50p 4,636.00p 0
27/09/2024 4,643.00p 4,661.00p 4,653.83p 4,654.00p 53
26/09/2024 4,643.00p 4,654.65p 4,643.00p 4,643.00p 364
25/09/2024 4,643.00p 4,651.83p 4,641.50p 4,641.50p 825
24/09/2024 4,643.00p 4,649.78p 4,633.47p 4,640.00p 5,009
23/09/2024 4,643.00p 4,649.92p 4,625.00p 4,625.00p 19
20/09/2024 4,643.00p 4,658.50p 4,628.00p 4,639.50p 0
19/09/2024 4,643.00p 4,670.50p 4,639.50p 4,655.00p 0
18/09/2024 4,643.00p 4,662.50p 4,637.00p 4,655.00p 0
17/09/2024 4,643.00p 4,650.00p 4,638.00p 4,650.00p 11
16/09/2024 4,643.00p 4,643.00p 4,639.00p 4,639.00p 144
13/09/2024 4,626.00p 4,655.50p 4,653.17p 4,628.00p 160
12/09/2024 4,626.00p 4,628.84p 4,626.00p 4,633.00p 290
11/09/2024 4,618.00p 4,633.00p 4,620.00p 4,610.50p 1,000
10/09/2024 4,618.00p 4,618.00p 4,610.50p 4,610.50p 810
09/09/2024 4,612.00p 4,615.50p 4,611.87p 4,615.50p 43
06/09/2024 4,612.00p 4,612.50p 4,603.50p 4,603.50p 5,280
05/09/2024 4,573.00p 4,606.84p 4,590.92p 4,594.50p 2,613
04/09/2024 4,573.00p 4,591.50p 4,574.00p 4,584.50p 0
03/09/2024 4,573.00p 4,585.00p 4,578.16p 4,585.00p 370
02/09/2024 4,573.00p 4,592.00p 4,573.00p 4,591.00p 0
30/08/2024 4,573.00p 4,601.50p 4,580.00p 4,591.00p 0
29/08/2024 4,573.00p 4,589.00p 4,573.00p 4,580.00p 292
28/08/2024 4,597.00p 4,592.00p 4,585.50p 4,585.50p 1
27/08/2024 4,597.00p 4,597.00p 4,577.00p 4,577.00p 4
26/08/2024 4,658.00p 4,686.00p 4,561.50p 4,597.50p 0
23/08/2024 4,658.00p 4,686.00p 4,561.50p 4,597.50p 0
22/08/2024 4,658.00p 4,686.00p 4,561.50p 4,597.50p 0
21/08/2024 4,658.00p 4,660.00p 4,633.50p 4,640.50p 0
20/08/2024 4,658.00p 4,671.00p 4,643.00p 4,652.00p 0
19/08/2024 4,658.00p 4,669.50p 4,654.00p 4,664.50p 0
16/08/2024 4,658.00p 4,674.00p 4,655.50p 4,664.50p 0
15/08/2024 4,658.00p 4,695.50p 4,663.50p 4,666.50p 0
14/08/2024 4,658.00p 4,695.50p 4,681.05p 4,695.50p 91
13/08/2024 4,658.00p 4,658.97p 4,651.00p 4,651.00p 1,473
12/08/2024 4,655.00p 4,673.00p 4,606.00p 4,656.00p 0
09/08/2024 4,655.00p 4,676.00p 4,640.00p 4,664.50p 0
08/08/2024 4,655.00p 4,655.00p 4,640.00p 4,640.00p 1,149
07/08/2024 4,636.00p 4,645.00p 4,622.50p 4,635.50p 0
06/08/2024 4,630.00p 4,649.00p 4,560.50p 4,636.00p 0
05/08/2024 4,630.00p 4,630.00p 4,594.00p 4,608.00p 356
02/08/2024 4,553.00p 4,614.50p 4,585.00p 4,614.50p 1
01/08/2024 4,553.00p 4,604.50p 4,559.00p 4,594.50p 0
31/07/2024 4,553.00p 4,566.50p 4,557.00p 4,566.50p 1
30/07/2024 4,553.00p 4,596.00p 4,510.50p 4,538.50p 0
29/07/2024 4,553.00p 4,561.50p 4,473.50p 4,528.50p 0
26/07/2024 4,553.00p 4,553.00p 4,545.00p 4,527.50p 1
25/07/2024 4,553.00p 4,534.00p 4,527.50p 4,527.50p 1
24/07/2024 4,553.00p 4,533.00p 4,485.00p 4,509.00p 0
23/07/2024 4,553.00p 4,535.00p 4,516.00p 4,525.00p 0
22/07/2024 4,553.00p 4,576.00p 4,493.00p 4,525.00p 0
19/07/2024 4,553.00p 4,583.50p 4,460.00p 4,523.00p 0
18/07/2024 4,553.00p 4,551.00p 4,476.00p 4,521.00p 0
17/07/2024 4,553.00p 4,549.50p 4,515.00p 4,523.00p 0
16/07/2024 4,553.00p 4,613.00p 4,483.00p 4,548.50p 0
15/07/2024 4,553.00p 4,554.00p 4,553.00p 4,554.00p 2
12/07/2024 4,513.00p 4,564.66p 4,543.00p 4,543.00p 1
11/07/2024 4,513.00p 4,627.50p 4,473.00p 4,550.50p 0
10/07/2024 4,513.00p 4,617.50p 4,494.00p 4,544.50p 0
09/07/2024 4,513.00p 4,548.00p 4,524.50p 4,541.00p 0
08/07/2024 4,513.00p 4,538.00p 4,500.50p 4,524.50p 0
05/07/2024 4,513.00p 4,522.00p 4,511.36p 4,522.00p 6
04/07/2024 4,513.00p 4,577.00p 4,516.50p 4,529.50p 0
03/07/2024 4,513.00p 4,574.50p 4,455.50p 4,516.50p 0
02/07/2024 4,513.00p 4,576.00p 4,451.00p 4,507.50p 0
01/07/2024 4,513.00p 4,587.50p 4,463.00p 4,521.00p 0
28/06/2024 4,513.00p 4,537.29p 4,531.00p 4,531.00p 73
27/06/2024 4,513.00p 4,513.00p 4,513.00p 4,513.00p 50
26/06/2024 4,509.00p 4,544.50p 4,524.00p 4,533.00p 0
25/06/2024 4,509.00p 4,552.00p 4,531.50p 4,531.50p 1
24/06/2024 4,509.00p 4,596.00p 4,526.50p 4,533.00p 0
21/06/2024 4,509.00p 4,604.50p 4,464.00p 4,538.00p 0
20/06/2024 4,509.00p 4,523.50p 4,501.00p 4,509.00p 0
19/06/2024 4,509.00p 4,521.50p 4,451.00p 4,508.50p 0
18/06/2024 4,509.00p 4,573.00p 4,492.50p 4,521.50p 0
17/06/2024 4,509.00p 4,492.50p 4,479.00p 4,492.50p 4
14/06/2024 4,509.00p 4,500.00p 4,496.88p 4,500.00p 312
13/06/2024 4,509.00p 4,509.00p 4,508.00p 4,508.00p 429
12/06/2024 4,619.00p 4,553.00p 4,428.50p 4,476.00p 0
11/06/2024 4,619.00p 4,532.00p 4,483.00p 4,499.00p 0
10/06/2024 4,619.00p 4,573.50p 4,438.00p 4,499.00p 0
07/06/2024 4,619.00p 4,629.50p 4,462.50p 4,528.50p 0
06/06/2024 4,619.00p 4,542.50p 4,518.00p 4,542.50p 44
05/06/2024 4,619.00p 4,592.50p 4,483.00p 4,540.00p 0
04/06/2024 4,619.00p 4,563.50p 4,467.00p 4,532.00p 0
03/06/2024 4,619.00p 4,586.00p 4,537.00p 4,549.00p 0
31/05/2024 4,619.00p 4,577.00p 4,551.00p 4,560.50p 0
30/05/2024 4,619.00p 4,571.50p 4,550.00p 4,562.50p 0
29/05/2024 4,619.00p 4,568.50p 4,551.00p 4,568.50p 2
28/05/2024 4,619.00p 4,639.50p 4,578.00p 4,586.50p 0
27/05/2024 4,619.00p 4,619.00p 4,587.00p 4,587.00p 129

Market data

Select a section