Market data

Select a section

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

(EMLB)
Sector: n/a
$115.38
$-0.58 -0.50
Last updated: 17:07:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 $108.21 $108.30 $107.85 $108.08 36
15/01/2025 $106.90 $108.08 $107.92 $108.08 0
14/01/2025 $106.90 $107.60 $106.82 $107.47 0
13/01/2025 $106.90 $107.45 $106.67 $106.82 994
10/01/2025 $107.20 $107.33 $107.20 $107.33 90
09/01/2025 $107.82 $108.13 $107.82 $108.13 1,436
08/01/2025 $107.69 $108.28 $107.57 $107.83 0
07/01/2025 $107.69 $108.28 $107.69 $108.28 164
06/01/2025 $108.49 $108.75 $108.48 $108.58 384
03/01/2025 $107.59 $107.85 $107.59 $107.85 97
02/01/2025 $107.96 $108.32 $107.94 $107.94 80
01/01/2025 $108.32 $107.69 $107.06 $107.68 2
31/12/2024 $108.32 $107.69 $107.06 $107.68 2
30/12/2024 $108.32 $107.91 $107.57 $107.80 651
27/12/2024 $108.32 $108.32 $108.32 $108.32 94
26/12/2024 $108.49 $108.49 $108.49 $108.49 106
25/12/2024 $108.49 $108.49 $108.49 $108.49 106
24/12/2024 $108.49 $108.49 $108.49 $108.49 106
23/12/2024 $108.47 $108.48 $108.39 $108.39 141
20/12/2024 $107.96 $108.12 $107.76 $108.12 232
19/12/2024 $108.00 $108.00 $107.83 $107.97 1,200
18/12/2024 $108.55 $108.55 $108.53 $108.53 18
17/12/2024 $108.68 $108.78 $108.68 $108.78 50
16/12/2024 $109.13 $109.22 $109.13 $109.19 234
13/12/2024 $109.87 $109.87 $109.65 $109.65 290
12/12/2024 $109.73 $110.54 $109.84 $109.83 200
11/12/2024 $109.73 $109.98 $109.73 $109.98 170
10/12/2024 $109.73 $109.78 $109.25 $109.61 0
09/12/2024 $109.73 $109.73 $109.57 $109.71 16,164
06/12/2024 $109.90 $109.90 $109.77 $109.81 45
05/12/2024 $109.56 $110.21 $109.52 $110.06 379
04/12/2024 $109.51 $109.52 $109.46 $109.46 162
03/12/2024 $109.08 $109.37 $109.08 $109.33 101
02/12/2024 $109.02 $109.37 $108.72 $108.88 1,338
29/11/2024 $109.93 $109.93 $109.50 $109.91 2,103
28/11/2024 $110.02 $109.87 $109.63 $109.66 0
27/11/2024 $110.02 $110.02 $109.55 $109.71 68
26/11/2024 $109.95 $109.95 $109.74 $109.74 190
25/11/2024 $109.54 $110.11 $109.54 $109.79 122
22/11/2024 $109.53 $109.53 $109.53 $109.71 2
21/11/2024 $110.04 $110.04 $109.64 $109.71 1,226
20/11/2024 $110.23 $110.24 $110.04 $110.04 200
19/11/2024 $109.97 $110.15 $109.89 $110.14 35
18/11/2024 $109.90 $110.13 $109.53 $110.07 794

Market data

Select a section