Market data

Select a section

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

(EMLB)
Sector: n/a
$108.11
$0.27 0.25
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $114.69 $114.77 $113.75 $114.08 1,033
02/10/2024 $115.28 $116.23 $114.29 $114.50 0
01/10/2024 $115.28 $115.54 $114.70 $114.69 68
30/09/2024 $115.77 $115.77 $115.26 $115.45 988
27/09/2024 $115.20 $115.25 $114.84 $115.25 19
26/09/2024 $115.52 $115.52 $115.34 $115.48 92
25/09/2024 $114.63 $115.66 $114.81 $115.12 0
24/09/2024 $114.63 $115.27 $114.61 $115.26 725
23/09/2024 $115.78 $115.78 $115.04 $115.04 20
20/09/2024 $115.34 $115.35 $114.88 $114.88 65
19/09/2024 $115.26 $115.27 $115.09 $115.08 60
18/09/2024 $114.42 $114.70 $114.04 $114.50 0
17/09/2024 $114.42 $114.82 $114.04 $114.04 39
16/09/2024 $113.54 $114.85 $113.54 $113.99 111
13/09/2024 $112.34 $115.63 $112.43 $112.43 0
12/09/2024 $112.34 $112.43 $112.34 $112.10 250
11/09/2024 $111.94 $112.22 $111.66 $111.80 0
10/09/2024 $111.94 $112.34 $111.80 $111.80 19
09/09/2024 $112.25 $112.31 $112.12 $112.11 6
06/09/2024 $112.49 $112.49 $112.47 $112.46 250
05/09/2024 $111.75 $112.33 $110.07 $112.28 0
04/09/2024 $111.75 $112.04 $111.75 $112.04 75
03/09/2024 $111.56 $112.19 $111.56 $111.56 0
02/09/2024 $111.56 $112.15 $111.56 $111.84 188
30/08/2024 $111.94 $111.94 $111.84 $111.84 731
29/08/2024 $112.18 $112.18 $111.99 $111.99 4,077
28/08/2024 $112.72 $112.45 $111.86 $112.18 0
27/08/2024 $112.72 $113.00 $112.49 $112.49 282
26/08/2024 $112.10 $111.90 $111.41 $111.86 0
23/08/2024 $112.10 $111.90 $111.41 $111.86 0
22/08/2024 $112.10 $111.90 $111.41 $111.86 0
21/08/2024 $112.10 $113.00 $112.10 $112.75 40
20/08/2024 $111.95 $113.00 $112.78 $112.78 0
19/08/2024 $111.95 $112.97 $112.47 $112.16 0
16/08/2024 $111.95 $113.03 $111.94 $112.16 100
15/08/2024 $112.09 $112.09 $111.89 $111.89 25
14/08/2024 $110.73 $113.85 $110.48 $112.23 0
13/08/2024 $110.73 $112.95 $110.01 $111.39 0
12/08/2024 $110.73 $111.48 $110.73 $110.99 20
09/08/2024 $110.83 $110.83 $110.45 $110.75 274
08/08/2024 $109.31 $110.22 $109.69 $109.99 0
07/08/2024 $109.31 $109.98 $109.31 $109.69 0
06/08/2024 $109.31 $109.82 $109.31 $109.64 661
05/08/2024 $109.25 $110.02 $108.77 $109.42 1,419
02/08/2024 $109.26 $109.94 $109.23 $109.94 985
01/08/2024 $109.52 $110.56 $109.41 $109.41 111
31/07/2024 $109.09 $109.73 $109.09 $109.52 120
30/07/2024 $108.84 $109.21 $108.81 $108.98 1,588
29/07/2024 $109.31 $109.39 $108.69 $108.87 0
26/07/2024 $109.31 $109.31 $109.05 $109.08 70
25/07/2024 $108.79 $109.80 $108.79 $109.08 181
24/07/2024 $109.16 $109.15 $108.26 $109.15 0
23/07/2024 $109.16 $109.38 $109.16 $109.38 66
22/07/2024 $109.65 $109.57 $109.57 $109.57 16
19/07/2024 $109.65 $109.65 $109.65 $109.65 13
18/07/2024 $110.18 $110.18 $110.15 $110.17 363

Market data

Select a section