Market data

Select a section

Vaneck Ucits Etfs JPM EM Local Curr Bond Ucits Etf

(EMGB)
Sector: n/a
4,684.00p
-2.00p -0.04
Last updated: 17:07:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/04/2025 4,689.00p 4,642.50p 4,617.33p 4,642.50p 47
08/04/2025 4,689.00p 4,693.00p 4,661.50p 4,661.50p 158
07/04/2025 4,682.00p 4,719.70p 4,655.00p 4,655.00p 2
04/04/2025 4,682.00p 4,682.00p 4,661.50p 4,661.50p 11
03/04/2025 4,663.00p 4,649.50p 4,617.84p 4,649.50p 47
02/04/2025 4,663.00p 4,659.32p 4,655.50p 4,655.50p 129
01/04/2025 4,663.00p 4,684.00p 4,657.50p 4,667.50p 0
31/03/2025 4,663.00p 4,671.50p 4,644.50p 4,663.50p 0
28/03/2025 4,663.00p 4,663.00p 4,656.50p 4,656.50p 660
27/03/2025 4,696.00p 4,659.00p 4,655.11p 4,659.00p 11
26/03/2025 4,696.00p 4,696.00p 4,672.50p 4,684.00p 0
25/03/2025 4,696.00p 4,682.50p 4,662.00p 4,672.50p 0
24/03/2025 4,696.00p 4,692.00p 4,663.00p 4,676.00p 0
21/03/2025 4,696.00p 4,682.50p 4,666.13p 4,682.50p 1
20/03/2025 4,696.00p 4,679.00p 4,672.00p 4,672.00p 86
19/03/2025 4,696.00p 4,691.87p 4,684.00p 4,684.00p 17
18/03/2025 4,696.00p 4,702.00p 4,685.50p 4,693.00p 0
17/03/2025 4,696.00p 4,716.50p 4,681.00p 4,697.00p 0
14/03/2025 4,696.00p 4,714.00p 4,679.50p 4,709.00p 0
13/03/2025 4,696.00p 4,683.00p 4,659.00p 4,679.50p 0
12/03/2025 4,696.00p 4,666.14p 4,664.00p 4,664.00p 14
11/03/2025 4,696.00p 4,677.50p 4,670.14p 4,677.50p 1
10/03/2025 4,696.00p 4,702.00p 4,675.50p 4,686.00p 0
07/03/2025 4,696.00p 4,702.90p 4,696.00p 4,698.50p 767
06/03/2025 4,696.00p 4,719.70p 4,696.00p 4,699.50p 1,150
05/03/2025 4,744.00p 4,707.76p 4,691.00p 4,702.00p 70
04/03/2025 4,744.00p 4,744.00p 4,696.50p 4,703.00p 0
03/03/2025 4,744.00p 4,717.87p 4,705.13p 4,711.00p 31
28/02/2025 4,744.00p 4,745.21p 4,740.50p 4,740.50p 497
27/02/2025 4,744.00p 4,744.00p 4,724.00p 4,739.00p 0
26/02/2025 4,744.00p 4,740.88p 4,734.50p 4,734.50p 1
25/02/2025 4,744.00p 4,746.85p 4,731.74p 4,741.50p 114
24/02/2025 4,744.00p 4,750.50p 4,747.74p 4,750.50p 1,685
21/02/2025 4,744.00p 4,751.00p 4,729.00p 4,741.50p 0
20/02/2025 4,744.00p 4,755.50p 4,730.50p 4,740.00p 0
19/02/2025 4,744.00p 4,745.86p 4,736.50p 4,736.50p 108
18/02/2025 4,744.00p 4,744.00p 4,742.50p 4,742.50p 43
17/02/2025 4,756.00p 4,763.00p 4,743.50p 4,746.00p 0
14/02/2025 4,756.00p 4,756.00p 4,754.31p 4,756.00p 1,920
13/02/2025 4,736.00p 4,769.50p 4,744.00p 4,751.50p 0
12/02/2025 4,736.00p 4,837.00p 4,705.50p 4,769.00p 0
11/02/2025 4,736.00p 4,814.50p 4,772.50p 4,775.50p 0
10/02/2025 4,736.00p 4,785.18p 4,772.82p 4,781.00p 320
07/02/2025 4,736.00p 4,804.00p 4,715.50p 4,786.00p 0
06/02/2025 4,736.00p 4,791.50p 4,734.00p 4,747.00p 0
05/02/2025 4,736.00p 4,755.00p 4,733.50p 4,752.00p 0
04/02/2025 4,736.00p 4,764.50p 4,741.00p 4,742.00p 0
03/02/2025 4,736.00p 4,864.00p 4,619.50p 4,742.00p 0
31/01/2025 4,736.00p 4,779.00p 4,759.00p 4,761.50p 0
30/01/2025 4,736.00p 4,828.00p 4,757.00p 4,767.00p 0
29/01/2025 4,736.00p 4,760.50p 4,755.00p 4,760.50p 201
28/01/2025 4,736.00p 4,764.00p 4,735.50p 4,749.50p 0
27/01/2025 4,736.00p 4,773.51p 4,741.50p 4,741.50p 40
24/01/2025 4,736.00p 4,793.00p 4,765.00p 4,768.50p 0
23/01/2025 4,736.00p 4,786.00p 4,773.50p 4,773.50p 1
22/01/2025 4,736.00p 4,789.00p 4,751.50p 4,783.00p 0
21/01/2025 4,736.00p 4,776.00p 4,743.50p 4,755.00p 0
20/01/2025 4,736.00p 4,761.00p 4,748.00p 4,748.00p 18
17/01/2025 4,736.00p 4,770.00p 4,732.50p 4,762.00p 0
16/01/2025 4,736.00p 4,777.50p 4,731.50p 4,743.50p 0
15/01/2025 4,736.00p 4,744.00p 4,736.00p 4,743.50p 715
14/01/2025 4,733.00p 4,757.50p 4,717.50p 4,734.00p 0
13/01/2025 4,733.00p 4,763.50p 4,718.00p 4,725.50p 0
10/01/2025 4,733.00p 4,728.50p 4,714.52p 4,728.50p 34
09/01/2025 4,733.00p 4,733.00p 4,722.50p 4,722.50p 527
08/01/2025 4,608.00p 4,705.00p 4,652.00p 4,694.00p 0
07/01/2025 4,608.00p 4,665.00p 4,641.50p 4,657.00p 0
06/01/2025 4,608.00p 4,671.50p 4,642.50p 4,650.50p 0
03/01/2025 4,608.00p 4,685.90p 4,667.00p 4,667.00p 33
02/01/2025 4,608.00p 4,676.50p 4,673.89p 4,676.50p 15
01/01/2025 4,608.00p 4,639.00p 4,615.50p 4,622.00p 0
31/12/2024 4,608.00p 4,639.00p 4,615.50p 4,622.00p 0
30/12/2024 4,608.00p 4,647.00p 4,615.00p 4,639.00p 0
27/12/2024 4,608.00p 4,637.85p 4,628.50p 4,628.50p 26
26/12/2024 4,608.00p 4,659.00p 4,633.00p 4,641.00p 0
25/12/2024 4,608.00p 4,659.00p 4,633.00p 4,641.00p 0
24/12/2024 4,608.00p 4,659.00p 4,633.00p 4,641.00p 0
23/12/2024 4,608.00p 4,657.84p 4,653.50p 4,653.50p 33
20/12/2024 4,608.00p 4,663.50p 4,615.00p 4,641.50p 0
19/12/2024 4,608.00p 4,622.50p 4,510.00p 4,615.00p 0
18/12/2024 4,608.00p 4,640.50p 4,611.00p 4,614.50p 0
17/12/2024 4,608.00p 4,631.83p 4,608.00p 4,612.50p 1,082
16/12/2024 4,667.00p 4,688.00p 4,639.50p 4,646.00p 0
13/12/2024 4,667.00p 4,674.50p 4,667.00p 4,674.50p 3,126
12/12/2024 4,634.00p 4,662.00p 4,640.50p 4,654.00p 0
11/12/2024 4,634.00p 4,653.50p 4,540.50p 4,646.50p 0
10/12/2024 4,634.00p 4,653.50p 4,532.00p 4,645.50p 0
09/12/2024 4,634.00p 4,658.50p 4,623.00p 4,639.50p 0
06/12/2024 4,634.00p 4,643.00p 4,634.12p 4,643.00p 21
05/12/2024 4,634.00p 4,639.50p 4,634.00p 4,639.50p 45
04/12/2024 4,652.00p 4,659.00p 4,634.00p 4,637.50p 0
03/12/2024 4,652.00p 4,654.50p 4,635.50p 4,646.00p 0
02/12/2024 4,652.00p 4,650.00p 4,624.00p 4,641.50p 0
29/11/2024 4,652.00p 4,656.40p 4,648.00p 4,648.00p 1,063
28/11/2024 4,652.00p 4,667.00p 4,545.50p 4,648.00p 0
27/11/2024 4,652.00p 4,652.09p 4,652.00p 4,652.00p 432
26/11/2024 4,635.00p 4,695.50p 4,669.00p 4,681.00p 0
25/11/2024 4,635.00p 4,692.00p 4,691.00p 4,691.00p 1
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

Market data

Select a section