Market data

Select a section

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

(EMLB)
Sector: n/a
$111.94
$-1.53 -1.35
Last updated: 16:48:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $109.61 $109.86 $109.34 $109.54 0
14/11/2024 $109.61 $109.78 $108.91 $109.54 0
13/11/2024 $109.61 $109.30 $109.22 $109.30 10,750
12/11/2024 $109.61 $110.59 $109.01 $109.61 100
11/11/2024 $111.49 $111.49 $109.96 $110.08 1,998
08/11/2024 $110.01 $111.75 $110.91 $110.99 0
07/11/2024 $110.01 $111.60 $110.15 $111.26 0
06/11/2024 $110.01 $110.15 $109.34 $110.15 1,154
05/11/2024 $110.93 $111.02 $110.81 $110.97 1,035
04/11/2024 $110.16 $111.00 $110.16 $110.85 375
01/11/2024 $110.70 $111.60 $110.40 $110.40 0
31/10/2024 $110.70 $110.70 $110.38 $110.69 146
30/10/2024 $110.66 $110.77 $110.65 $110.80 166
29/10/2024 $110.63 $110.80 $110.63 $110.80 42
28/10/2024 $111.27 $111.31 $111.09 $111.08 131
25/10/2024 $111.57 $111.57 $111.52 $111.51 50
24/10/2024 $111.49 $111.77 $111.16 $111.24 945
23/10/2024 $111.67 $111.68 $111.24 $111.24 505
22/10/2024 $111.59 $111.68 $111.59 $111.68 291
21/10/2024 $112.33 $112.33 $112.13 $112.13 798
18/10/2024 $112.34 $112.72 $112.20 $112.39 0
17/10/2024 $112.34 $112.39 $112.00 $112.23 2,279
16/10/2024 $112.92 $112.92 $112.37 $112.36 75
15/10/2024 $112.97 $113.19 $112.72 $112.74 76
14/10/2024 $114.30 $114.30 $113.26 $113.26 60
11/10/2024 $113.40 $113.72 $113.00 $113.25 0
10/10/2024 $113.40 $113.40 $113.08 $113.08 37
09/10/2024 $113.59 $113.59 $113.31 $113.31 74
08/10/2024 $114.53 $113.73 $112.96 $113.18 0
07/10/2024 $114.53 $114.53 $113.17 $113.94 92
04/10/2024 $114.09 $114.09 $113.80 $113.94 8

Market data

Select a section