Market data

Select a section

Legal & General Ucits ETF Public Limited Company Lg Esg Em Corp Bond

(EMUS)
Sector: n/a
$8.75
$-0.06 -0.72
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $8.78 $8.82 $8.75 $8.75 0
09/10/2025 $8.78 $8.83 $8.80 $8.81 0
08/10/2025 $8.78 $8.83 $8.80 $8.81 0
07/10/2025 $8.78 $8.84 $8.80 $8.81 0
06/10/2025 $8.78 $8.81 $8.78 $8.80 519
03/10/2025 $8.80 $8.82 $8.80 $8.82 7,630
02/10/2025 $8.82 $8.82 $8.81 $8.81 5,912
01/10/2025 $8.79 $8.84 $8.80 $8.80 0
30/09/2025 $8.79 $8.82 $8.79 $8.80 0
29/09/2025 $8.79 $8.83 $8.80 $8.80 0
26/09/2025 $8.79 $8.80 $8.79 $8.80 4,110
25/09/2025 $8.81 $8.81 $8.80 $8.80 2,363
24/09/2025 $8.81 $8.85 $8.81 $8.81 0
23/09/2025 $8.81 $8.83 $8.81 $8.81 186,642
22/09/2025 $8.81 $8.82 $8.82 $8.82 33,065
19/09/2025 $8.81 $8.82 $8.81 $8.81 14,860
18/09/2025 $8.82 $8.82 $8.82 $8.82 48,000
17/09/2025 $8.74 $8.84 $8.81 $8.83 0
16/09/2025 $8.74 $8.84 $8.74 $8.82 0
15/09/2025 $8.74 $8.83 $8.74 $8.83 0
12/09/2025 $8.74 $8.83 $8.79 $8.80 0
11/09/2025 $8.74 $8.84 $8.79 $8.82 0
10/09/2025 $8.74 $8.80 $8.76 $8.80 0
09/09/2025 $8.74 $8.78 $8.78 $8.78 9,789
08/09/2025 $8.74 $8.80 $8.76 $8.79 0
05/09/2025 $8.74 $8.76 $8.74 $8.76 8,902
04/09/2025 $8.72 $8.76 $8.73 $8.74 0
03/09/2025 $8.72 $8.76 $8.70 $8.73 0
02/09/2025 $8.72 $8.73 $8.69 $8.71 0
01/09/2025 $8.72 $8.74 $8.72 $8.72 0
29/08/2025 $8.72 $8.76 $8.72 $8.73 0
28/08/2025 $8.72 $8.75 $8.72 $8.73 0
27/08/2025 $8.73 $8.73 $8.73 $8.73 1,000
26/08/2025 $8.72 $8.71 $8.71 $8.71 14,460
25/08/2025 $8.72 $8.74 $8.69 $8.72 0
22/08/2025 $8.72 $8.74 $8.69 $8.72 0
21/08/2025 $8.72 $8.72 $8.68 $8.69 0
20/08/2025 $8.72 $8.72 $8.68 $8.70 0
19/08/2025 $8.72 $8.72 $8.68 $8.71 0
18/08/2025 $8.72 $8.72 $8.68 $8.71 0
15/08/2025 $8.72 $8.72 $8.70 $8.70 910
14/08/2025 $8.61 $8.73 $8.68 $8.70 0
13/08/2025 $8.61 $8.72 $8.68 $8.71 0
12/08/2025 $8.61 $8.81 $8.57 $8.69 0
11/08/2025 $8.61 $8.69 $8.66 $8.68 0
08/08/2025 $8.61 $8.68 $8.61 $8.66 0
07/08/2025 $8.61 $8.69 $8.61 $8.66 0
06/08/2025 $8.61 $8.67 $8.61 $8.66 0
05/08/2025 $8.61 $8.81 $8.64 $8.66 0
04/08/2025 $8.61 $8.66 $8.62 $8.65 0
01/08/2025 $8.61 $8.65 $8.59 $8.65 0
31/07/2025 $8.58 $8.63 $8.61 $8.62 0
30/07/2025 $8.58 $8.63 $8.59 $8.61 0
29/07/2025 $8.58 $8.63 $8.59 $8.61 0
28/07/2025 $8.58 $8.62 $8.57 $8.59 0
25/07/2025 $8.58 $8.61 $8.60 $8.60 0
24/07/2025 $8.58 $8.61 $8.58 $8.60 0
23/07/2025 $8.58 $8.60 $8.58 $8.60 625
22/07/2025 $8.80 $8.61 $8.58 $8.61 31,000
21/07/2025 $8.80 $8.61 $8.57 $8.61 0
18/07/2025 $8.80 $8.58 $8.56 $8.58 0
17/07/2025 $8.80 $8.80 $8.54 $8.56 0
16/07/2025 $8.80 $8.82 $8.77 $8.80 0
15/07/2025 $8.80 $8.97 $8.65 $8.78 0
14/07/2025 $8.80 $8.81 $8.78 $8.80 0
11/07/2025 $8.80 $8.80 $8.79 $8.80 5,640
10/07/2025 $8.80 $8.83 $8.79 $8.81 0
09/07/2025 $8.80 $8.80 $8.80 $8.80 2,150
08/07/2025 $8.80 $8.80 $8.77 $8.79 0
07/07/2025 $8.80 $8.81 $8.78 $8.79 0
04/07/2025 $8.80 $8.82 $8.78 $8.80 0
03/07/2025 $8.80 $8.81 $8.79 $8.81 2,445
02/07/2025 $8.80 $8.81 $8.80 $8.81 1,248
01/07/2025 $8.80 $8.82 $8.79 $8.79 163,710
30/06/2025 $8.80 $8.81 $8.79 $8.79 12,241
27/06/2025 $8.75 $8.78 $8.75 $8.78 21,555
26/06/2025 $8.74 $8.77 $8.74 $8.77 3,359
25/06/2025 $8.76 $8.78 $8.74 $8.76 0
24/06/2025 $8.76 $8.76 $8.76 $8.76 1,387
23/06/2025 $8.72 $8.77 $8.72 $8.74 0
20/06/2025 $8.72 $8.73 $8.72 $8.72 4,895
19/06/2025 $8.67 $8.75 $8.70 $8.72 0
18/06/2025 $8.67 $8.86 $8.71 $8.73 0
17/06/2025 $8.67 $8.73 $8.72 $8.73 0
16/06/2025 $8.67 $8.74 $8.70 $8.73 0
13/06/2025 $8.67 $8.74 $8.69 $8.72 0
12/06/2025 $8.67 $8.76 $8.71 $8.74 0
11/06/2025 $8.67 $8.85 $8.61 $8.74 0
10/06/2025 $8.67 $8.73 $8.69 $8.71 0
09/06/2025 $8.67 $8.70 $8.67 $8.70 0
06/06/2025 $8.67 $8.70 $8.69 $8.69 4,176
05/06/2025 $8.67 $8.80 $8.67 $8.70 0
04/06/2025 $8.67 $8.72 $8.67 $8.70 0
03/06/2025 $8.67 $8.70 $8.66 $8.69 0
02/06/2025 $8.67 $8.69 $8.68 $8.68 0
30/05/2025 $8.67 $8.69 $8.67 $8.69 17,701
29/05/2025 $8.66 $8.70 $8.65 $8.68 0
28/05/2025 $8.66 $8.66 $8.65 $8.65 2,614
27/05/2025 $8.57 $8.68 $8.57 $8.66 0
26/05/2025 $8.57 $8.57 $8.57 $8.57 89,792
23/05/2025 $8.57 $8.57 $8.57 $8.57 89,792
22/05/2025 $8.64 $8.63 $8.58 $8.63 0
21/05/2025 $8.64 $8.65 $8.64 $8.64 0
20/05/2025 $8.64 $8.65 $8.62 $8.65 0
19/05/2025 $8.64 $8.65 $8.64 $8.64 38,100
16/05/2025 $8.64 $8.67 $8.62 $8.64 0
15/05/2025 $8.64 $8.65 $8.60 $8.65 435
14/05/2025 $8.60 $8.67 $8.62 $8.62 0
13/05/2025 $8.60 $8.64 $8.60 $8.64 8
12/05/2025 $8.60 $8.63 $8.59 $8.63 2
09/05/2025 $8.60 $8.63 $8.61 $8.61 7,498
08/05/2025 $8.60 $8.65 $8.58 $8.61 0
07/05/2025 $8.60 $8.62 $8.62 $8.61 22,271
06/05/2025 $8.60 $8.61 $8.60 $8.60 1,800
05/05/2025 $8.62 $8.62 $8.59 $8.59 13,817
02/05/2025 $8.62 $8.62 $8.59 $8.59 13,817
01/05/2025 $8.64 $8.67 $8.59 $8.62 0
30/04/2025 $8.64 $8.66 $8.60 $8.63 0
29/04/2025 $8.64 $8.65 $8.61 $8.64 0
28/04/2025 $8.64 $8.66 $8.62 $8.62 95
25/04/2025 $8.60 $8.62 $8.60 $8.61 26,705
24/04/2025 $8.56 $8.62 $8.55 $8.59 0
23/04/2025 $8.56 $8.56 $8.56 $8.56 10
22/04/2025 $8.51 $8.54 $8.51 $8.54 8,201
21/04/2025 $8.53 $8.54 $8.53 $8.54 16,903
18/04/2025 $8.53 $8.54 $8.53 $8.54 16,903
17/04/2025 $8.53 $8.54 $8.53 $8.54 16,903
16/04/2025 $8.49 $8.55 $8.50 $8.52 0
15/04/2025 $8.49 $8.52 $8.52 $8.52 4,700
14/04/2025 $8.49 $8.50 $8.49 $8.50 1,868
11/04/2025 $8.49 $8.51 $8.42 $8.43 0

Market data

Select a section