Market data

Select a section

Pimco ETFs Public Limited Company Pimco Em Adv Local Bond Ucits USD AC

(EMLB)
Sector: n/a
$119.27
$-0.37 -0.31
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $119.66 $119.66 $119.39 $119.63 277
15/07/2025 $119.40 $119.73 $119.40 $119.40 150
14/07/2025 $119.71 $119.79 $119.18 $119.51 46
11/07/2025 $119.82 $119.92 $119.82 $119.92 24
10/07/2025 $120.25 $120.25 $119.87 $119.87 1,255
09/07/2025 $120.50 $120.56 $118.15 $120.25 0
08/07/2025 $120.50 $120.04 $120.00 $120.04 484
07/07/2025 $120.50 $120.69 $120.00 $120.51 270
04/07/2025 $120.89 $121.01 $120.57 $120.81 25
03/07/2025 $120.51 $120.81 $120.51 $120.75 203
02/07/2025 $120.45 $120.57 $120.00 $120.39 41
01/07/2025 $120.45 $120.64 $119.89 $120.24 131
30/06/2025 $119.43 $120.22 $119.77 $119.78 0
27/06/2025 $119.43 $119.93 $119.43 $119.43 904
26/06/2025 $119.55 $119.78 $118.88 $119.59 1,009
25/06/2025 $118.88 $119.10 $118.88 $118.95 485
24/06/2025 $118.65 $118.90 $118.65 $118.90 5
23/06/2025 $118.69 $118.03 $117.85 $117.85 0
20/06/2025 $118.69 $118.69 $118.13 $118.13 196
19/06/2025 $118.30 $118.30 $118.14 $118.14 88
18/06/2025 $118.40 $118.42 $118.26 $118.36 546
17/06/2025 $118.69 $118.69 $118.41 $118.53 987
16/06/2025 $118.39 $118.84 $118.33 $118.66 1,038
13/06/2025 $117.88 $118.46 $117.88 $118.46 383
12/06/2025 $118.90 $118.99 $118.73 $118.72 22
11/06/2025 $118.43 $118.43 $117.95 $118.41 61
10/06/2025 $118.20 $118.20 $118.15 $118.14 2,245
09/06/2025 $117.96 $117.96 $117.91 $117.91 1,199
06/06/2025 $118.00 $118.05 $117.68 $117.96 3,132
05/06/2025 $117.44 $118.26 $118.03 $118.03 0
04/06/2025 $117.44 $117.85 $117.12 $117.66 0
03/06/2025 $117.44 $117.44 $117.25 $117.25 83
02/06/2025 $117.32 $117.38 $117.07 $117.23 93
30/05/2025 $117.63 $117.63 $116.84 $116.84 143
29/05/2025 $117.30 $117.44 $117.11 $117.38 0
28/05/2025 $117.30 $117.38 $116.84 $116.83 30,825
27/05/2025 $117.17 $117.20 $116.84 $117.03 38
26/05/2025 $116.55 $116.66 $116.17 $116.65 259
23/05/2025 $116.55 $116.66 $116.17 $116.65 259
22/05/2025 $116.21 $116.46 $116.21 $116.32 177
21/05/2025 $116.24 $116.90 $116.65 $116.65 0
20/05/2025 $116.24 $116.51 $116.24 $116.51 16
19/05/2025 $116.19 $116.34 $116.19 $116.31 50
16/05/2025 $115.88 $116.34 $115.38 $115.38 4,337
15/05/2025 $115.72 $116.25 $115.59 $115.96 4,505
14/05/2025 $115.60 $116.26 $116.00 $116.00 0
13/05/2025 $115.60 $115.97 $115.45 $115.97 169
12/05/2025 $115.87 $116.50 $115.44 $115.43 0
09/05/2025 $115.87 $116.05 $115.97 $115.97 0
08/05/2025 $115.87 $116.19 $115.55 $116.02 0
07/05/2025 $115.87 $115.93 $115.65 $115.64 0
06/05/2025 $115.87 $115.92 $115.32 $115.81 28
05/05/2025 $116.34 $116.34 $115.99 $115.99 22
02/05/2025 $116.34 $116.34 $115.99 $115.99 22
01/05/2025 $114.61 $115.70 $115.05 $115.35 0
30/04/2025 $114.61 $115.97 $115.44 $115.44 0
29/04/2025 $114.61 $115.56 $115.05 $115.37 2
28/04/2025 $114.61 $115.01 $114.61 $115.00 51
25/04/2025 $114.49 $114.76 $114.72 $114.72 0
24/04/2025 $114.49 $114.77 $114.38 $114.63 592
23/04/2025 $113.90 $114.40 $113.90 $114.40 10
22/04/2025 $112.71 $114.13 $113.70 $113.90 0
21/04/2025 $112.71 $113.14 $112.60 $113.14 1,000
18/04/2025 $112.71 $113.14 $112.60 $113.14 1,000
17/04/2025 $112.71 $113.14 $112.60 $113.14 1,000
16/04/2025 $112.96 $112.96 $112.82 $112.82 40
15/04/2025 $112.54 $112.82 $111.99 $112.51 1,680
14/04/2025 $111.77 $112.89 $112.19 $112.62 0
11/04/2025 $111.77 $111.77 $111.32 $111.32 8
10/04/2025 $111.50 $113.17 $111.44 $111.43 65
09/04/2025 $110.45 $109.94 $107.48 $109.64 0
08/04/2025 $110.45 $111.12 $110.45 $110.57 91
07/04/2025 $110.80 $111.81 $109.28 $110.79 266
04/04/2025 $113.54 $113.55 $111.94 $111.94 833
03/04/2025 $113.10 $113.47 $112.74 $113.47 500
02/04/2025 $112.50 $112.96 $112.51 $112.51 40
01/04/2025 $112.50 $112.50 $112.40 $112.49 39
31/03/2025 $112.23 $112.68 $111.89 $111.93 0
28/03/2025 $112.23 $112.77 $112.09 $112.17 0
27/03/2025 $112.23 $112.33 $112.04 $112.33 502
26/03/2025 $112.03 $112.77 $112.03 $112.15 466
25/03/2025 $112.42 $112.81 $111.79 $112.24 4,916
24/03/2025 $112.90 $112.89 $112.21 $112.46 0
21/03/2025 $112.90 $112.90 $112.48 $112.48 265
20/03/2025 $112.54 $112.83 $112.54 $112.68 26
19/03/2025 $112.70 $113.05 $112.59 $112.95 0
18/03/2025 $112.70 $113.31 $112.38 $112.81 204
17/03/2025 $112.88 $112.90 $112.79 $112.79 35
14/03/2025 $112.43 $112.59 $112.43 $112.44 18
13/03/2025 $111.83 $112.00 $111.80 $112.00 0
12/03/2025 $111.83 $112.09 $111.90 $111.89 0
11/03/2025 $111.83 $112.33 $111.46 $111.83 0
10/03/2025 $111.83 $112.01 $111.65 $111.79 4
07/03/2025 $111.92 $112.50 $111.92 $112.13 23
06/03/2025 $111.96 $112.20 $111.96 $112.20 13
05/03/2025 $111.03 $112.42 $110.98 $112.03 0
04/03/2025 $111.03 $111.09 $110.74 $110.97 0
03/03/2025 $111.03 $111.19 $109.76 $110.97 45
28/02/2025 $110.64 $111.93 $109.49 $110.49 0
27/02/2025 $110.64 $111.06 $110.64 $110.81 44
26/02/2025 $111.17 $111.43 $111.17 $111.43 10
25/02/2025 $111.57 $111.57 $111.45 $111.45 10
24/02/2025 $111.31 $112.07 $111.31 $111.60 36
21/02/2025 $111.48 $111.65 $110.89 $111.65 433
20/02/2025 $111.31 $111.75 $111.31 $111.57 50
19/02/2025 $111.93 $111.93 $111.12 $111.46 361
18/02/2025 $111.98 $111.98 $111.98 $111.98 35
17/02/2025 $110.85 $111.71 $110.85 $111.71 950
14/02/2025 $110.09 $111.65 $110.85 $111.28 0
13/02/2025 $110.09 $111.94 $110.85 $110.85 1
12/02/2025 $110.09 $110.65 $109.84 $110.35 0
11/02/2025 $110.09 $110.50 $110.08 $110.50 305
10/02/2025 $110.10 $110.61 $109.79 $110.16 16,500
07/02/2025 $111.11 $111.12 $110.69 $110.68 386
06/02/2025 $109.95 $110.39 $109.65 $110.43 491
05/02/2025 $110.39 $110.61 $110.16 $110.43 680
04/02/2025 $108.48 $110.53 $110.50 $109.12 26
03/02/2025 $108.48 $109.16 $108.05 $109.12 66
31/01/2025 $109.81 $110.02 $109.80 $110.02 1,048
30/01/2025 $110.26 $110.28 $109.99 $110.17 1
29/01/2025 $110.26 $110.26 $110.04 $110.04 95
28/01/2025 $109.86 $109.93 $109.81 $109.81 0
27/01/2025 $109.86 $110.26 $109.79 $109.79 69
24/01/2025 $109.38 $110.46 $110.38 $110.42 6,001
23/01/2025 $109.38 $109.54 $109.22 $109.54 1,317
22/01/2025 $108.58 $109.58 $108.58 $109.58 4,096
21/01/2025 $108.32 $108.89 $108.32 $108.49 10,060
20/01/2025 $107.99 $108.52 $107.49 $108.52 1,031
17/01/2025 $108.08 $108.11 $108.08 $108.11 10

Market data

Select a section