L&G ESG Emerging Markets Corporate Bond Usd UCITS ETF (LON:EMAU)
London · Delayed Price · Currency is GBP · Price in USD 10.81
+0.02 (0.22%)
Apr 1, 2026, 5:15 PM GMT
LON:EMAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.15% | - |
| Apr 1, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.22% | - |
| Mar 31, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.38% | - |
| Mar 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.30% | - |
| Mar 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.45% | - |
| Mar 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.52% | - |
| Mar 25, 2026 | 10.77 | 10.77 | 10.77 | 10.82 | 10.82 | 0.63% | 4,749 |
| Mar 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.38% | - |
| Mar 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.33% | - |
| Mar 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% | - |
| Mar 19, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.29% | - |
| Mar 18, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.29% | - |
| Mar 17, 2026 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | 0.23% | 6,029 |
| Mar 16, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.01% | - |
| Mar 13, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.41% | - |
| Mar 12, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.22% | - |
| Mar 11, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.24% | - |
| Mar 10, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.46% | - |
| Mar 9, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.14% | - |
| Mar 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.36% | - |
| Mar 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.22% | - |
| Mar 4, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.41% | - |
| Mar 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.29% | - |
| Mar 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.46% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.11% | - |
| Feb 26, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.03% | - |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.03% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.16% | - |
| Feb 20, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.05% | - |
| Feb 19, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.07% | - |
| Feb 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.16% | - |
| Feb 17, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.01% | - |
| Feb 16, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Feb 13, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% | - |
| Feb 12, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.12% | - |
| Feb 11, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.21% | - |
| Feb 10, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.05% | - |
| Feb 9, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.05% | - |
| Feb 6, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.07% | - |
| Feb 5, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.01% | - |
| Feb 4, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.16% | - |
| Feb 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.14% | - |
| Feb 2, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.12% | - |
| Jan 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.12% | - |
| Jan 29, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.08% | - |
| Jan 28, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 5,480 |
| Jan 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Jan 26, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.10% | - |
| Jan 23, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.14% | - |