Market data

Select a section

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

(EMLI)
Sector: n/a
$62.51
$-0.07 -0.11
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $62.41 $62.74 $62.32 $62.51 0
20/02/2025 $62.41 $62.58 $62.41 $62.58 10
19/02/2025 $62.45 $62.45 $62.42 $62.42 161
18/02/2025 $62.87 $62.89 $62.62 $62.87 0
17/02/2025 $62.87 $62.87 $62.85 $62.85 32
14/02/2025 $62.92 $62.98 $62.79 $62.84 301
13/02/2025 $62.07 $62.43 $62.07 $62.43 1,198
12/02/2025 $62.30 $62.78 $61.39 $62.08 0
11/02/2025 $62.30 $62.32 $62.02 $62.21 0
10/02/2025 $62.30 $62.31 $62.01 $62.22 0
07/02/2025 $62.30 $62.30 $62.26 $62.26 16
06/02/2025 $62.10 $62.34 $62.10 $62.33 1,756
05/02/2025 $62.31 $62.31 $62.19 $62.19 21
04/02/2025 $61.18 $62.20 $61.55 $61.55 0
03/02/2025 $61.18 $61.55 $61.16 $61.55 3,514
31/01/2025 $62.02 $62.02 $61.64 $61.86 0
30/01/2025 $62.02 $62.02 $62.01 $62.01 50
29/01/2025 $61.93 $61.93 $61.93 $61.93 9
28/01/2025 $61.88 $61.88 $61.83 $61.83 20
27/01/2025 $62.14 $62.15 $61.67 $61.83 0
24/01/2025 $62.14 $62.15 $62.05 $62.15 11,569
23/01/2025 $61.60 $61.61 $61.44 $61.59 218
22/01/2025 $61.25 $61.69 $61.25 $61.58 205
21/01/2025 $60.82 $61.17 $60.61 $61.17 0
20/01/2025 $60.82 $61.12 $60.75 $61.12 149
17/01/2025 $60.84 $60.86 $60.84 $60.86 6
16/01/2025 $60.90 $60.90 $60.65 $61.19 337
15/01/2025 $60.56 $61.27 $60.56 $61.19 456
14/01/2025 $60.94 $60.89 $60.54 $60.78 0
13/01/2025 $60.94 $60.75 $60.34 $60.55 0
10/01/2025 $60.94 $60.94 $60.75 $60.75 17
09/01/2025 $61.35 $61.27 $60.86 $61.10 0
08/01/2025 $61.35 $61.29 $60.85 $61.07 0
07/01/2025 $61.35 $61.49 $61.17 $61.29 0
06/01/2025 $61.35 $61.35 $61.30 $61.30 23
03/01/2025 $61.02 $61.02 $60.80 $60.90 3,045
02/01/2025 $61.08 $62.15 $59.63 $60.81 0
01/01/2025 $61.08 $60.99 $60.83 $60.88 0
31/12/2024 $61.08 $60.99 $60.83 $60.88 0
30/12/2024 $61.08 $61.23 $60.72 $60.92 0
27/12/2024 $61.08 $61.22 $60.81 $61.10 0
26/12/2024 $61.08 $61.41 $60.90 $61.12 0
25/12/2024 $61.08 $61.41 $60.90 $61.12 0
24/12/2024 $61.08 $61.41 $60.90 $61.12 0
23/12/2024 $61.08 $61.08 $61.08 $61.08 79
20/12/2024 $61.21 $61.33 $61.21 $61.33 178
19/12/2024 $60.89 $60.98 $60.88 $60.88 1,489
18/12/2024 $61.98 $61.98 $61.78 $61.78 451
17/12/2024 $61.80 $61.80 $61.72 $61.72 73
16/12/2024 $62.21 $62.22 $62.07 $62.06 210
13/12/2024 $62.23 $62.28 $62.10 $62.10 1,072
12/12/2024 $62.62 $62.63 $62.38 $62.38 208
11/12/2024 $61.99 $62.40 $61.99 $62.40 6
10/12/2024 $62.35 $62.35 $62.33 $62.33 3
09/12/2024 $62.36 $62.38 $62.35 $62.38 1,846
06/12/2024 $62.39 $62.39 $62.38 $62.38 837
05/12/2024 $62.61 $62.61 $62.57 $62.56 10
04/12/2024 $62.21 $62.23 $62.21 $62.22 140
03/12/2024 $62.05 $62.05 $61.96 $61.96 200
02/12/2024 $62.46 $62.46 $61.94 $61.94 140
29/11/2024 $62.41 $62.46 $62.41 $62.46 295
28/11/2024 $62.46 $62.38 $62.10 $62.23 0
27/11/2024 $62.46 $62.47 $62.38 $62.38 60
26/11/2024 $62.51 $62.51 $62.29 $62.29 79
25/11/2024 $62.56 $62.57 $62.49 $62.49 175
22/11/2024 $62.19 $62.30 $62.04 $62.38 316
21/11/2024 $62.35 $62.39 $62.35 $62.38 948
20/11/2024 $62.87 $62.87 $62.63 $62.63 27
19/11/2024 $62.50 $62.96 $62.64 $62.85 0
18/11/2024 $62.50 $62.79 $62.50 $62.78 100
15/11/2024 $62.44 $62.75 $62.47 $62.60 0
14/11/2024 $62.44 $62.60 $62.35 $62.60 1,569
13/11/2024 $63.79 $63.00 $62.35 $62.43 0
12/11/2024 $63.79 $62.89 $62.47 $62.62 0
11/11/2024 $63.79 $63.36 $62.78 $62.88 0
08/11/2024 $63.79 $63.79 $63.36 $63.36 68
07/11/2024 $63.06 $63.52 $63.06 $63.51 3,587
06/11/2024 $62.74 $62.90 $62.60 $62.78 2,013
05/11/2024 $63.40 $63.46 $63.39 $63.40 2,886
04/11/2024 $63.16 $63.28 $63.16 $63.26 169
01/11/2024 $63.23 $63.41 $63.00 $63.06 0
31/10/2024 $63.23 $63.23 $63.03 $63.14 1,001
30/10/2024 $63.32 $63.32 $63.13 $63.13 1,798
29/10/2024 $63.33 $63.33 $63.15 $63.15 59
28/10/2024 $63.63 $63.63 $63.37 $63.37 1,785
25/10/2024 $64.30 $63.81 $63.48 $63.56 0
24/10/2024 $64.30 $63.78 $63.36 $63.35 0
23/10/2024 $64.30 $63.76 $63.24 $63.35 0
22/10/2024 $64.30 $64.77 $62.82 $63.72 0
21/10/2024 $64.30 $64.28 $63.76 $63.92 0
18/10/2024 $64.30 $64.30 $64.28 $64.28 2
17/10/2024 $64.17 $64.17 $63.98 $64.07 5,719
16/10/2024 $64.77 $64.77 $64.66 $64.66 77
15/10/2024 $64.97 $64.97 $64.70 $64.70 67
14/10/2024 $64.97 $65.16 $64.74 $64.88 0
11/10/2024 $64.74 $65.21 $64.74 $64.97 0
10/10/2024 $64.74 $64.85 $64.74 $64.85 666
09/10/2024 $65.16 $65.17 $64.71 $64.89 0
08/10/2024 $65.16 $65.26 $64.79 $64.92 0
07/10/2024 $65.16 $65.34 $64.94 $65.13 0
04/10/2024 $65.16 $65.22 $65.16 $65.21 200
03/10/2024 $65.65 $65.65 $65.32 $65.32 215
02/10/2024 $65.73 $65.82 $65.68 $65.68 260
01/10/2024 $65.75 $65.84 $65.75 $65.84 1
30/09/2024 $65.81 $66.90 $65.81 $66.17 1,770
27/09/2024 $66.51 $66.52 $66.33 $66.33 137
26/09/2024 $66.16 $66.67 $66.16 $66.67 242
25/09/2024 $66.06 $66.11 $65.99 $66.11 24
24/09/2024 $66.33 $66.38 $66.25 $66.25 225
23/09/2024 $66.32 $66.12 $65.71 $65.93 0
20/09/2024 $66.32 $66.47 $65.92 $66.00 0
19/09/2024 $66.32 $66.47 $65.90 $66.11 0
18/09/2024 $66.32 $66.35 $66.32 $66.35 52
17/09/2024 $66.12 $66.13 $66.09 $66.09 188
16/09/2024 $64.89 $66.35 $65.48 $65.90 0
13/09/2024 $64.89 $66.42 $61.48 $64.93 0
12/09/2024 $64.89 $65.08 $64.58 $64.75 0
11/09/2024 $64.89 $65.35 $62.29 $64.69 0
10/09/2024 $64.89 $65.07 $64.57 $64.69 0
09/09/2024 $64.89 $64.89 $64.73 $64.72 1,944
06/09/2024 $65.37 $65.38 $64.88 $64.93 850
05/09/2024 $64.84 $64.91 $64.84 $64.91 82
04/09/2024 $64.57 $65.66 $64.41 $64.76 0
03/09/2024 $64.57 $64.57 $64.45 $64.45 340
02/09/2024 $64.68 $64.72 $64.26 $64.65 0
30/08/2024 $64.68 $64.68 $64.65 $64.65 12
29/08/2024 $64.80 $65.08 $64.45 $64.64 0
28/08/2024 $64.80 $65.11 $64.60 $64.82 0
27/08/2024 $64.80 $65.47 $64.88 $65.11 0
26/08/2024 $65.00 $65.00 $64.59 $64.58 100
23/08/2024 $65.00 $65.00 $64.59 $64.58 100
22/08/2024 $65.00 $65.00 $64.59 $64.58 100

Market data

Select a section