BNP Paribas JPM Screened EMBI Global Diversified Composite (LON:EMBG)
London · Delayed Price · Currency is GBP 11.48
-0.02 (-0.17%)
Last updated: Sep 11, 2026, 1:31 PM GMT
LON:EMBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.12% | - |
| Sep 21, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.29% | - |
| Sep 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.17% | - |
| Sep 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.24% | - |
| Sep 16, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.28% | - |
| Sep 15, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.13% | - |
| Sep 14, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.48% | - |
| Sep 11, 2026 | 11.47 | 11.47 | 11.47 | 11.51 | 11.51 | -0.03% | 746 |
| Sep 10, 2026 | 11.57 | 11.57 | 11.57 | 11.51 | 11.51 | -0.38% | 1,482 |
| Sep 9, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.37% | - |
| Sep 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.01% | - |
| Sep 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.03% | - |
| Sep 4, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.08% | - |
| Sep 3, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.36% | - |
| Sep 2, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.11% | - |
| Sep 1, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.45% | - |
| Aug 28, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% | - |
| Aug 27, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.03% | - |
| Aug 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.03% | - |
| Aug 25, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.25% | - |
| Aug 24, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.25% | - |
| Aug 21, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.09% | - |
| Aug 20, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.25% | - |
| Aug 19, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% | - |
| Aug 18, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.19% | - |
| Aug 17, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.29% | - |
| Aug 14, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.19% | - |
| Aug 13, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.34% | - |
| Aug 12, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.07% | - |
| Aug 11, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.03% | - |
| Aug 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.21% | - |
| Aug 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% | - |
| Aug 6, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.12% | - |
| Aug 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.02% | - |
| Aug 4, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.40% | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.68% | - |
| Jul 31, 2026 | 11.56 | 11.56 | 11.56 | 11.52 | 11.52 | -0.14% | 742 |
| Jul 30, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% | - |
| Jul 29, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.29% | - |
| Jul 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.22% | - |
| Jul 27, 2026 | 11.60 | 11.60 | 11.60 | 11.57 | 11.57 | 0.29% | 740 |
| Jul 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% | - |
| Jul 23, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.76% | 735 |
| Jul 22, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.14% | - |
| Jul 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.15% | - |
| Jul 20, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.14% | - |
| Jul 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.03% | - |
| Jul 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.05% | - |
| Jul 15, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% | - |
| Jul 14, 2026 | 11.66 | 11.66 | 11.66 | 11.67 | 11.67 | 0.10% | 731 |