L&G ESG Emerging Markets Corporate Bond Usd UCITS ETF (LON:EMAG)
London · Delayed Price · Currency is GBP · Price in GBX 820.05
+1.95 (0.24%)
Sep 22, 2026, 5:15 PM GMT
LON:EMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | 0.24% | - |
| Sep 21, 2026 | 814.90 | 814.90 | 814.90 | 818.10 | 818.10 | 0.07% | - |
| Sep 18, 2026 | 821.30 | 821.30 | 821.30 | 817.55 | 817.55 | -0.21% | - |
| Sep 17, 2026 | 818.20 | 818.20 | 818.20 | 819.30 | 819.30 | 0.74% | - |
| Sep 16, 2026 | 813.30 | 813.30 | 813.30 | 813.30 | 813.30 | 0.49% | - |
| Sep 15, 2026 | 809.30 | 809.30 | 809.30 | 809.30 | 809.30 | -0.26% | - |
| Sep 14, 2026 | 811.40 | 811.40 | 811.40 | 811.40 | 811.40 | 0.08% | - |
| Sep 11, 2026 | 810.75 | 810.75 | 810.75 | 810.75 | 810.75 | 0.01% | - |
| Sep 10, 2026 | 810.65 | 810.65 | 810.65 | 810.65 | 810.65 | -0.01% | - |
| Sep 9, 2026 | 810.70 | 810.70 | 810.70 | 810.70 | 810.70 | -0.20% | - |
| Sep 8, 2026 | 812.35 | 812.35 | 812.35 | 812.35 | 812.35 | -0.13% | - |
| Sep 7, 2026 | 813.40 | 813.40 | 813.40 | 813.40 | 813.40 | -0.25% | - |
| Sep 4, 2026 | 819.10 | 819.10 | 819.10 | 815.45 | 815.45 | 0.04% | - |
| Sep 3, 2026 | 812.90 | 812.90 | 812.90 | 815.15 | 815.15 | -0.07% | 4 |
| Sep 2, 2026 | 815.75 | 815.75 | 815.75 | 815.75 | 815.75 | -0.25% | - |
| Sep 1, 2026 | 810.20 | 810.20 | 810.20 | 817.80 | 817.80 | 0.53% | 13,790 |
| Aug 28, 2026 | 813.45 | 813.45 | 813.45 | 813.45 | 813.45 | 0.12% | - |
| Aug 27, 2026 | 815.30 | 815.20 | 815.20 | 812.45 | 812.45 | 0.02% | 5 |
| Aug 26, 2026 | 812.25 | 812.25 | 812.25 | 812.25 | 812.25 | 0.18% | - |
| Aug 25, 2026 | 812.90 | 813.20 | 812.70 | 810.80 | 810.80 | 0.28% | 220 |
| Aug 24, 2026 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | 0.13% | - |
| Aug 21, 2026 | 807.45 | 807.45 | 807.45 | 807.45 | 807.45 | 0.06% | - |
| Aug 20, 2026 | 806.95 | 806.95 | 806.95 | 806.95 | 806.95 | -0.50% | - |
| Aug 19, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -0.20% | - |
| Aug 18, 2026 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | 0.08% | - |
| Aug 17, 2026 | 811.95 | 811.95 | 811.95 | 811.95 | 811.95 | -0.01% | - |
| Aug 14, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.60% | - |
| Aug 13, 2026 | 816.90 | 816.90 | 816.90 | 816.90 | 816.90 | 0.27% | - |
| Aug 12, 2026 | 814.70 | 814.70 | 814.70 | 814.70 | 814.70 | 0.06% | - |
| Aug 11, 2026 | 814.25 | 814.25 | 814.25 | 814.25 | 814.25 | 0.26% | - |
| Aug 10, 2026 | 811.30 | 811.30 | 809.50 | 812.15 | 812.15 | -0.37% | 8 |
| Aug 7, 2026 | 813.30 | 813.30 | 805.30 | 815.15 | 815.15 | -0.21% | 97 |
| Aug 6, 2026 | 816.85 | 816.85 | 816.85 | 816.85 | 816.85 | 0.13% | - |
| Aug 5, 2026 | 815.75 | 815.75 | 815.75 | 815.75 | 815.75 | -0.31% | - |
| Aug 4, 2026 | 812.50 | 812.50 | 812.50 | 818.30 | 818.30 | 0.12% | - |
| Aug 3, 2026 | 817.35 | 817.35 | 817.35 | 817.35 | 817.35 | 0.66% | - |
| Jul 31, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.34% | - |
| Jul 30, 2026 | 823.70 | 823.70 | 823.70 | 814.80 | 814.80 | -1.15% | - |
| Jul 29, 2026 | 826.90 | 826.90 | 826.90 | 824.25 | 824.25 | -0.02% | 1 |
| Jul 28, 2026 | 824.45 | 824.45 | 824.45 | 824.45 | 824.45 | -0.09% | - |
| Jul 27, 2026 | 825.20 | 825.20 | 825.20 | 825.20 | 825.20 | 0.51% | - |
| Jul 24, 2026 | 817.90 | 817.90 | 817.90 | 821.05 | 821.05 | 0.02% | - |
| Jul 23, 2026 | 820.85 | 820.85 | 820.85 | 820.85 | 820.85 | 0.21% | - |
| Jul 22, 2026 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | -0.07% | - |
| Jul 21, 2026 | 819.65 | 819.65 | 819.65 | 819.65 | 819.65 | 0.02% | - |
| Jul 20, 2026 | 819.45 | 819.45 | 819.45 | 819.45 | 819.45 | 0.26% | - |
| Jul 17, 2026 | 817.35 | 817.35 | 817.35 | 817.35 | 817.35 | 0.58% | - |
| Jul 16, 2026 | 812.65 | 812.65 | 812.65 | 812.65 | 812.65 | -0.31% | - |
| Jul 15, 2026 | 821.40 | 821.40 | 821.40 | 815.20 | 815.20 | -0.65% | - |
| Jul 14, 2026 | 816.60 | 816.60 | 816.60 | 820.50 | 820.50 | -0.40% | 2 |