L&G ESG Emerging Markets Corporate Bond Usd UCITS ETF (LON:EMAU)
London · Delayed Price · Currency is GBP · Price in USD 10.94
+0.04 (0.37%)
Sep 22, 2026, 5:15 PM GMT
LON:EMAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.04% | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.90 | 10.94 | 10.94 | 0.10% | - |
| Sep 18, 2026 | 10.97 | 10.97 | 10.97 | 10.93 | 10.93 | -0.08% | - |
| Sep 17, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.04% | - |
| Sep 16, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% | - |
| Sep 15, 2026 | 10.90 | 10.90 | 10.90 | 10.92 | 10.92 | -0.18% | 30,000 |
| Sep 14, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.26% | - |
| Sep 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.05% | - |
| Sep 10, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.05% | - |
| Sep 9, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.25% | - |
| Sep 8, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.13% | - |
| Sep 7, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.05% | - |
| Sep 4, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.02% | - |
| Sep 3, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.05% | - |
| Sep 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.34% | - |
| Sep 1, 2026 | 10.97 | 11.22 | 10.97 | 11.06 | 11.06 | 0.26% | 10,173 |
| Aug 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.07% | - |
| Aug 27, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.08% | - |
| Aug 26, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.22% | - |
| Aug 25, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% | - |
| Aug 24, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.25% | - |
| Aug 21, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.01% | - |
| Aug 20, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.26% | - |
| Aug 19, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.33% | - |
| Aug 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.07% | - |
| Aug 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.04% | - |
| Aug 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | - |
| Aug 13, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.19% | - |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.04% | - |
| Aug 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.13% | - |
| Aug 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.15% | - |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.10% | - |
| Aug 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.05% | - |
| Aug 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.15% | - |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.26% | - |
| Aug 3, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.38% | - |
| Jul 31, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.24% | - |
| Jul 30, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Jul 29, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% | - |
| Jul 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.11% | - |
| Jul 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.23% | - |
| Jul 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.26% | - |
| Jul 23, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.26% | - |
| Jul 22, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.11% | - |
| Jul 21, 2026 | 10.94 | 10.94 | 10.94 | 10.97 | 10.97 | -0.25% | 7 |
| Jul 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% | - |
| Jul 16, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.38% | - |
| Jul 15, 2026 | 11.02 | 11.02 | 11.02 | 11.00 | 11.00 | 0.02% | - |
| Jul 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.24% | - |