Market data

Select a section

Legal & General Ucits ETF Public Limited Company EM QUALITY DIV EQ WEIGH...

(LDEM)
Sector: n/a
$11.90
$-0.06 -0.52
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $11.94 $11.98 $11.90 $11.90 1,751
30/10/2025 $11.99 $12.00 $11.96 $11.96 8,369
29/10/2025 $12.02 $12.03 $11.99 $11.99 86
28/10/2025 $11.90 $12.05 $11.88 $11.94 7,893
27/10/2025 $11.82 $11.93 $11.79 $11.93 2
24/10/2025 $11.82 $11.87 $11.82 $11.87 237
23/10/2025 $11.77 $11.95 $11.60 $11.80 0
22/10/2025 $11.77 $11.78 $11.72 $11.72 0
21/10/2025 $11.77 $11.77 $11.67 $11.72 720
20/10/2025 $11.66 $11.83 $11.65 $11.76 814
17/10/2025 $11.57 $11.74 $11.54 $11.67 912
16/10/2025 $11.57 $11.93 $11.69 $11.77 0
15/10/2025 $11.57 $11.78 $11.69 $11.69 1
14/10/2025 $11.57 $11.57 $11.40 $11.52 2,992
13/10/2025 $11.73 $11.65 $11.59 $11.59 26
10/10/2025 $11.73 $11.70 $11.46 $11.46 22
09/10/2025 $11.73 $11.91 $11.45 $11.65 0
08/10/2025 $11.73 $11.68 $11.59 $11.67 0
07/10/2025 $11.73 $11.72 $11.32 $11.63 68
06/10/2025 $11.73 $11.69 $11.56 $11.66 0
03/10/2025 $11.73 $11.73 $11.69 $11.69 10
02/10/2025 $11.73 $11.81 $11.66 $11.66 1
01/10/2025 $11.73 $11.73 $11.63 $11.63 248
30/09/2025 $11.69 $11.71 $11.61 $11.61 679
29/09/2025 $11.60 $11.68 $11.58 $11.58 4,349
26/09/2025 $11.59 $11.59 $11.47 $11.47 44
25/09/2025 $11.51 $11.54 $11.48 $11.48 3,451
24/09/2025 $11.61 $11.64 $11.61 $11.62 839
23/09/2025 $11.72 $11.72 $11.67 $11.67 353
22/09/2025 $11.77 $11.77 $11.62 $11.61 125
19/09/2025 $11.73 $11.79 $11.68 $11.68 454
18/09/2025 $11.79 $11.73 $11.56 $11.68 1
17/09/2025 $11.79 $11.81 $11.69 $11.74 873
16/09/2025 $11.72 $11.72 $11.68 $11.68 270
15/09/2025 $11.68 $11.68 $11.62 $11.68 602
12/09/2025 $11.71 $11.65 $11.60 $11.65 0
11/09/2025 $11.71 $11.72 $11.69 $11.69 12
10/09/2025 $11.71 $11.88 $11.76 $11.76 13
09/09/2025 $11.71 $11.79 $11.71 $11.71 12
08/09/2025 $11.71 $11.80 $11.68 $11.68 1
05/09/2025 $11.71 $11.71 $11.62 $11.62 21
04/09/2025 $11.62 $11.61 $11.27 $11.45 0
03/09/2025 $11.62 $11.68 $11.39 $11.53 0
02/09/2025 $11.62 $11.63 $11.38 $11.46 0
01/09/2025 $11.62 $11.65 $11.54 $11.54 20
29/08/2025 $11.62 $11.66 $11.60 $11.60 979
28/08/2025 $11.70 $11.70 $11.63 $11.63 9,755
27/08/2025 $11.65 $11.65 $11.50 $11.50 56
26/08/2025 $11.41 $11.67 $11.53 $11.62 9
25/08/2025 $11.41 $11.79 $11.47 $11.69 0
22/08/2025 $11.41 $11.79 $11.47 $11.69 0
21/08/2025 $11.41 $11.55 $11.52 $11.52 1
20/08/2025 $11.41 $11.51 $11.41 $11.46 11,643
19/08/2025 $11.60 $11.60 $11.46 $11.51 6,630
18/08/2025 $11.54 $11.59 $11.54 $11.59 2,031
15/08/2025 $11.47 $11.57 $11.49 $11.55 0
14/08/2025 $11.47 $11.58 $11.46 $11.49 0
13/08/2025 $11.47 $11.64 $11.58 $11.58 1
12/08/2025 $11.47 $11.53 $11.39 $11.53 0
11/08/2025 $11.47 $11.44 $11.37 $11.40 0
08/08/2025 $11.47 $11.47 $11.41 $11.41 10
07/08/2025 $11.33 $11.35 $11.33 $11.35 410
06/08/2025 $11.34 $11.34 $11.30 $11.30 688
05/08/2025 $11.25 $11.27 $11.24 $11.27 2,625
04/08/2025 $11.04 $11.32 $11.00 $11.16 0
01/08/2025 $11.04 $11.09 $11.04 $11.09 132
31/07/2025 $11.28 $11.23 $11.15 $11.12 0
30/07/2025 $11.28 $11.43 $11.07 $11.23 0
29/07/2025 $11.28 $11.28 $11.23 $11.23 703
28/07/2025 $11.32 $11.38 $11.24 $11.24 1,303
25/07/2025 $11.49 $11.36 $11.24 $11.28 0
24/07/2025 $11.49 $11.49 $11.36 $11.36 93
23/07/2025 $11.36 $11.43 $11.27 $11.32 1,820
22/07/2025 $11.29 $11.37 $11.27 $11.27 828
21/07/2025 $11.15 $11.32 $11.27 $11.27 0
18/07/2025 $11.15 $11.35 $11.13 $11.19 0
17/07/2025 $11.15 $11.24 $11.14 $11.14 5
16/07/2025 $11.15 $11.15 $11.05 $11.05 153
15/07/2025 $11.11 $11.13 $11.06 $11.06 262
14/07/2025 $11.07 $11.10 $11.04 $11.04 2
11/07/2025 $11.07 $11.07 $11.04 $11.04 262
10/07/2025 $11.17 $11.22 $11.02 $11.05 0
09/07/2025 $11.17 $11.17 $11.05 $11.05 249
08/07/2025 $11.08 $11.08 $11.02 $11.02 1,178
07/07/2025 $11.18 $11.13 $11.04 $11.07 0
04/07/2025 $11.18 $11.27 $11.13 $11.13 556
03/07/2025 $11.22 $11.22 $11.18 $11.18 546
02/07/2025 $11.03 $11.09 $10.98 $11.06 0
01/07/2025 $11.03 $11.03 $10.98 $10.98 382
30/06/2025 $10.95 $10.96 $10.93 $10.93 0
27/06/2025 $10.95 $10.95 $10.89 $10.91 382
26/06/2025 $10.96 $10.98 $10.93 $10.93 1,653
25/06/2025 $10.83 $10.93 $10.81 $10.83 0
24/06/2025 $10.83 $10.83 $10.82 $10.82 2,765
23/06/2025 $10.60 $10.65 $10.60 $10.65 23,148
20/06/2025 $10.66 $10.66 $10.59 $10.60 11,442
19/06/2025 $10.50 $10.60 $10.50 $10.53 6,307
18/06/2025 $10.79 $10.73 $10.67 $10.71 0
17/06/2025 $10.79 $10.79 $10.73 $10.73 116
16/06/2025 $10.86 $10.88 $10.86 $10.86 1,222
13/06/2025 $10.77 $10.77 $10.74 $10.74 166
12/06/2025 $10.71 $10.83 $10.71 $10.83 50
11/06/2025 $10.78 $10.93 $10.92 $10.92 6
10/06/2025 $10.78 $10.87 $10.85 $10.85 0
09/06/2025 $10.78 $10.90 $10.80 $10.80 0
06/06/2025 $10.78 $10.85 $10.72 $10.72 22,588
05/06/2025 $10.74 $10.85 $10.70 $10.74 20,834
04/06/2025 $10.47 $10.84 $10.49 $10.69 0
03/06/2025 $10.47 $10.63 $10.57 $10.60 0
02/06/2025 $10.47 $10.55 $10.47 $10.52 13,200
30/05/2025 $10.52 $10.58 $10.51 $10.54 2,000
29/05/2025 $10.60 $10.60 $10.60 $10.60 5,784
28/05/2025 $10.65 $10.68 $10.48 $10.60 0
27/05/2025 $10.65 $10.69 $10.60 $10.60 9
26/05/2025 $10.65 $10.65 $10.56 $10.56 27
23/05/2025 $10.65 $10.65 $10.56 $10.56 27
22/05/2025 $10.65 $10.59 $10.52 $10.59 0
21/05/2025 $10.65 $10.65 $10.65 $10.65 229
20/05/2025 $10.40 $10.60 $10.54 $10.57 0
19/05/2025 $10.40 $10.58 $10.58 $10.58 0
16/05/2025 $10.40 $10.62 $10.04 $10.53 0
15/05/2025 $10.40 $10.63 $10.05 $10.54 0
14/05/2025 $10.40 $10.61 $10.50 $10.57 0
13/05/2025 $10.40 $10.50 $9.93 $10.50 0
12/05/2025 $10.40 $10.43 $10.40 $10.43 10,268
09/05/2025 $10.38 $10.38 $10.31 $10.34 377
08/05/2025 $9.98 $10.31 $10.23 $10.30 0
07/05/2025 $9.98 $10.30 $10.22 $10.23 0
06/05/2025 $9.98 $10.30 $9.76 $10.30 0
05/05/2025 $9.98 $10.30 $9.69 $10.24 0

Market data

Select a section