Market data

Select a section

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

(EMLI)
Sector: n/a
$65.14
$-0.01 -0.02
Last updated: 17:14:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $64.79 $65.23 $64.62 $65.14 0
23/06/2025 $64.79 $64.82 $63.76 $64.61 0
20/06/2025 $64.79 $64.82 $64.79 $64.82 20
19/06/2025 $65.02 $65.02 $65.02 $65.02 97
18/06/2025 $65.27 $65.18 $64.99 $65.11 0
17/06/2025 $65.27 $65.28 $65.07 $65.11 0
16/06/2025 $65.27 $65.27 $65.26 $65.26 68
13/06/2025 $65.04 $65.19 $64.97 $65.15 249
12/06/2025 $65.29 $65.34 $65.29 $65.29 253
11/06/2025 $64.96 $65.16 $64.96 $65.15 220
10/06/2025 $64.87 $65.07 $64.87 $65.07 1,000
09/06/2025 $64.83 $64.97 $64.72 $64.88 0
06/06/2025 $64.83 $64.83 $64.72 $64.72 141
05/06/2025 $64.55 $65.04 $64.75 $64.95 0
04/06/2025 $64.55 $64.83 $64.49 $64.80 0
03/06/2025 $64.55 $64.55 $64.49 $64.49 117
02/06/2025 $64.62 $64.51 $64.27 $64.48 0
30/05/2025 $64.62 $64.71 $64.13 $64.32 0
29/05/2025 $64.62 $64.71 $64.62 $64.71 8
28/05/2025 $64.35 $64.49 $64.10 $64.24 0
27/05/2025 $64.35 $64.51 $64.19 $64.39 0
26/05/2025 $64.35 $64.37 $64.15 $64.36 354
23/05/2025 $64.35 $64.37 $64.15 $64.36 354
22/05/2025 $64.05 $64.12 $64.00 $64.00 52
21/05/2025 $63.79 $64.27 $63.94 $64.18 0
20/05/2025 $63.79 $64.07 $63.88 $64.00 0
19/05/2025 $63.79 $64.06 $63.62 $63.99 0
16/05/2025 $63.79 $63.93 $63.61 $63.62 0
15/05/2025 $63.79 $63.92 $63.79 $63.92 40
14/05/2025 $64.09 $64.25 $64.05 $64.25 1,292
13/05/2025 $64.12 $64.12 $64.12 $64.12 190
12/05/2025 $64.07 $64.38 $63.77 $63.85 0
09/05/2025 $64.07 $64.27 $64.03 $64.22 0
08/05/2025 $64.07 $64.15 $64.03 $64.15 1,009
07/05/2025 $64.16 $64.16 $64.04 $64.04 9
06/05/2025 $64.04 $64.11 $64.04 $64.07 1,420
05/05/2025 $64.45 $64.45 $64.17 $64.17 1
02/05/2025 $64.45 $64.45 $64.17 $64.17 1
01/05/2025 $63.83 $64.15 $63.67 $63.82 0
30/04/2025 $63.83 $64.94 $63.41 $63.96 0
29/04/2025 $63.83 $63.88 $63.83 $63.88 1
28/04/2025 $63.29 $63.63 $63.38 $63.60 0
25/04/2025 $63.29 $63.48 $63.27 $63.47 237
24/04/2025 $63.19 $64.12 $63.16 $63.40 0
23/04/2025 $63.19 $63.84 $62.17 $63.34 0
22/04/2025 $63.19 $63.19 $63.10 $63.10 53
21/04/2025 $62.58 $62.68 $62.58 $62.60 241
18/04/2025 $62.58 $62.68 $62.58 $62.60 241
17/04/2025 $62.58 $62.68 $62.58 $62.60 241
16/04/2025 $62.69 $62.69 $62.17 $62.44 0
15/04/2025 $62.69 $62.69 $62.69 $62.69 43
14/04/2025 $62.82 $62.82 $62.64 $62.64 142
11/04/2025 $62.62 $62.62 $62.14 $62.13 43
10/04/2025 $61.94 $62.14 $61.79 $61.79 163
09/04/2025 $60.92 $61.77 $60.75 $60.90 0
08/04/2025 $60.92 $61.61 $60.91 $61.15 442
07/04/2025 $61.24 $61.24 $61.18 $61.18 119
04/04/2025 $63.52 $63.52 $62.11 $62.26 462
03/04/2025 $62.65 $63.33 $62.57 $63.26 0
02/04/2025 $62.65 $62.66 $62.57 $62.56 73
01/04/2025 $62.71 $62.71 $62.55 $62.54 9
31/03/2025 $62.54 $62.53 $62.26 $62.37 0
28/03/2025 $62.54 $62.54 $62.50 $62.50 176
27/03/2025 $62.54 $62.54 $62.53 $62.53 158
26/03/2025 $62.88 $62.76 $62.35 $62.49 0
25/03/2025 $62.88 $62.88 $62.76 $62.76 30
24/03/2025 $62.62 $62.62 $62.61 $62.61 107
21/03/2025 $62.64 $62.64 $62.63 $62.63 20
20/03/2025 $62.72 $62.81 $62.72 $62.75 300
19/03/2025 $63.23 $63.28 $63.19 $63.28 394
18/03/2025 $63.22 $63.22 $63.22 $63.22 150
17/03/2025 $63.12 $63.19 $63.12 $63.19 79
14/03/2025 $63.09 $63.09 $62.87 $63.03 47,759
13/03/2025 $62.62 $62.65 $62.62 $62.65 325
12/03/2025 $62.60 $63.26 $62.36 $62.54 0
11/03/2025 $62.60 $62.60 $62.57 $62.56 246
10/03/2025 $62.87 $62.77 $62.39 $62.49 0
07/03/2025 $62.87 $62.87 $62.77 $62.77 19
06/03/2025 $62.88 $62.88 $62.76 $62.76 161
05/03/2025 $62.94 $62.94 $62.72 $62.72 147
04/03/2025 $62.05 $62.27 $61.93 $62.09 0
03/03/2025 $62.05 $62.23 $62.05 $62.22 1,839
28/02/2025 $62.22 $62.19 $61.32 $61.79 0
27/02/2025 $62.22 $62.23 $62.16 $62.15 101
26/02/2025 $62.47 $62.51 $62.16 $62.38 0
25/02/2025 $62.47 $62.47 $62.40 $62.40 16
24/02/2025 $62.51 $62.62 $62.48 $62.47 240
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

Market data

Select a section