Market data

Select a section

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

(EMLI)
Sector: n/a
$63.36
$-0.16 -0.24
Last updated: 17:14:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $64.75 $65.26 $64.75 $65.25 1,795
20/08/2024 $64.65 $65.37 $65.06 $65.14 0
19/08/2024 $64.65 $65.13 $64.79 $64.79 0
16/08/2024 $64.65 $64.79 $64.64 $64.79 500
15/08/2024 $65.20 $65.32 $64.75 $64.94 0
14/08/2024 $65.20 $65.23 $65.20 $65.22 5
13/08/2024 $63.48 $65.60 $64.32 $64.70 0
12/08/2024 $63.48 $65.67 $64.12 $64.43 0
09/08/2024 $63.48 $64.42 $63.82 $64.35 0
08/08/2024 $63.48 $63.95 $63.57 $63.82 0
07/08/2024 $63.48 $63.82 $63.43 $63.62 0
06/08/2024 $63.41 $63.63 $63.24 $63.47 0
05/08/2024 $63.41 $63.69 $63.62 $63.62 930
02/08/2024 $63.41 $64.05 $63.39 $63.85 0
01/08/2024 $63.41 $63.91 $63.30 $63.60 0
31/07/2024 $63.41 $64.27 $62.56 $63.52 0
30/07/2024 $63.41 $63.46 $62.99 $63.17 0
29/07/2024 $63.41 $63.47 $62.97 $63.18 0
26/07/2024 $63.41 $63.97 $62.69 $63.25 0
25/07/2024 $63.41 $63.41 $63.25 $63.25 1,799
24/07/2024 $63.58 $63.58 $63.44 $63.44 300
23/07/2024 $63.78 $63.79 $62.44 $63.53 0
22/07/2024 $63.78 $63.81 $63.25 $63.58 0
19/07/2024 $63.78 $63.78 $63.51 $63.51 3,238
18/07/2024 $64.37 $64.44 $63.43 $63.77 0
17/07/2024 $64.37 $64.62 $64.35 $64.43 470
16/07/2024 $64.52 $64.63 $64.37 $64.37 3,831
15/07/2024 $64.25 $64.25 $64.15 $64.15 120
12/07/2024 $64.50 $64.50 $64.32 $64.32 1,820
11/07/2024 $64.51 $64.56 $64.27 $64.26 1,819
10/07/2024 $63.34 $64.22 $63.60 $63.97 0
09/07/2024 $63.34 $63.60 $63.34 $63.60 2,427
08/07/2024 $63.42 $63.42 $63.36 $63.36 60
05/07/2024 $62.94 $63.14 $62.94 $63.14 100
04/07/2024 $62.26 $63.45 $62.89 $63.25 0
03/07/2024 $62.26 $63.74 $62.22 $63.02 0
02/07/2024 $62.26 $62.50 $62.26 $62.50 200
01/07/2024 $62.70 $63.89 $62.30 $62.59 0
28/06/2024 $62.70 $62.80 $62.67 $62.79 2,401
27/06/2024 $63.19 $63.09 $62.46 $62.76 0
26/06/2024 $63.19 $63.27 $62.61 $62.92 0
25/06/2024 $63.19 $63.19 $63.19 $63.19 1,791
24/06/2024 $62.89 $63.54 $62.95 $63.28 0
21/06/2024 $62.89 $63.71 $61.85 $62.97 0
20/06/2024 $62.89 $62.89 $62.83 $62.83 80
19/06/2024 $63.47 $63.47 $63.33 $63.33 4
18/06/2024 $63.10 $63.49 $62.64 $63.33 0
17/06/2024 $63.10 $63.12 $63.10 $63.12 11
14/06/2024 $63.14 $63.69 $62.74 $63.06 0
13/06/2024 $63.14 $63.19 $63.03 $63.03 138
12/06/2024 $62.96 $63.62 $62.47 $63.29 0
11/06/2024 $62.96 $63.08 $62.96 $63.08 1,600
10/06/2024 $62.89 $63.01 $62.78 $63.01 440
07/06/2024 $63.72 $63.72 $63.35 $63.65 3,081
06/06/2024 $63.80 $64.63 $62.27 $64.09 0
05/06/2024 $63.80 $64.04 $63.65 $64.04 311
04/06/2024 $63.82 $63.82 $63.77 $63.78 99
03/06/2024 $64.13 $64.91 $63.91 $64.25 0
31/05/2024 $64.13 $64.13 $64.02 $64.02 30
30/05/2024 $64.95 $65.02 $62.43 $64.40 0
29/05/2024 $64.95 $64.95 $64.28 $64.28 715
28/05/2024 $64.65 $65.19 $64.63 $64.83 0
27/05/2024 $64.65 $65.19 $64.65 $65.19 724
24/05/2024 $64.65 $65.19 $64.65 $65.19 724
23/05/2024 $65.27 $65.56 $64.18 $64.71 0
22/05/2024 $65.27 $65.26 $64.81 $64.92 0
21/05/2024 $65.27 $65.28 $65.24 $65.24 58
20/05/2024 $65.22 $65.26 $65.22 $65.26 171
17/05/2024 $65.17 $65.29 $64.84 $65.07 0
16/05/2024 $65.17 $65.29 $65.17 $65.29 1,018
15/05/2024 $64.95 $65.17 $64.95 $65.17 308
14/05/2024 $64.72 $64.74 $64.72 $64.74 1,687
13/05/2024 $64.47 $64.63 $64.43 $64.47 2,058
10/05/2024 $64.59 $64.64 $64.33 $64.39 0

Market data

Select a section