Market data

Select a section

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

(EMUS)
Sector: n/a
$8.70
$0.00 0.03
Last updated: 16:44:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $8.49 $8.49 $8.49 $8.48 622
09/04/2025 $8.46 $8.46 $8.43 $8.43 5,987
08/04/2025 $8.56 $8.53 $8.53 $8.53 23,200
07/04/2025 $8.56 $8.59 $8.53 $8.53 4,677
04/04/2025 $8.69 $8.63 $8.61 $8.61 2,226
03/04/2025 $8.69 $8.69 $8.65 $8.65 100
02/04/2025 $8.69 $8.69 $8.68 $8.68 16,295
01/04/2025 $8.66 $8.71 $8.68 $8.69 25,000
31/03/2025 $8.66 $8.71 $8.65 $8.66 0
28/03/2025 $8.66 $8.66 $8.66 $8.66 4,344
27/03/2025 $8.66 $8.68 $8.64 $8.66 0
26/03/2025 $8.66 $8.69 $8.64 $8.65 0
25/03/2025 $8.66 $8.69 $8.64 $8.69 0
24/03/2025 $8.66 $8.68 $8.66 $8.68 148,150
21/03/2025 $8.69 $8.70 $8.66 $8.67 0
20/03/2025 $8.69 $8.69 $8.68 $8.68 6,648
19/03/2025 $8.64 $8.67 $8.63 $8.65 0
18/03/2025 $8.64 $8.65 $8.64 $8.65 57
17/03/2025 $8.64 $8.67 $8.62 $8.66 0
14/03/2025 $8.64 $8.64 $8.64 $8.64 393
13/03/2025 $8.65 $8.68 $8.54 $8.66 0
12/03/2025 $8.65 $8.68 $8.63 $8.66 0
11/03/2025 $8.65 $8.68 $8.63 $8.64 0
10/03/2025 $8.65 $8.66 $8.61 $8.66 2
07/03/2025 $8.65 $8.70 $8.64 $8.66 0
06/03/2025 $8.65 $8.68 $8.63 $8.65 0
05/03/2025 $8.65 $8.69 $8.65 $8.68 0
04/03/2025 $8.65 $8.70 $8.65 $8.69 0
03/03/2025 $8.65 $8.74 $8.68 $8.68 14
28/02/2025 $8.65 $8.66 $8.66 $8.66 4,575
27/02/2025 $8.65 $8.65 $8.65 $8.65 44,252
26/02/2025 $8.61 $8.67 $8.63 $8.66 0
25/02/2025 $8.61 $8.66 $8.61 $8.64 0
24/02/2025 $8.61 $8.62 $8.61 $8.62 6,870
21/02/2025 $8.60 $8.63 $8.59 $8.61 0
20/02/2025 $8.60 $8.63 $8.58 $8.59 0
19/02/2025 $8.60 $8.61 $8.60 $8.61 25
18/02/2025 $8.61 $8.61 $8.57 $8.58 0
17/02/2025 $8.61 $8.62 $8.57 $8.60 0

Market data

Select a section