Legal & General UCITS ETF PLC - ESG Emerging Market Government Bond 0-5 YR ETF (LON:EMD5)
London · Delayed Price · Currency is GBP · Price in USD 9.20
-0.02 (-0.21%)
Sep 12, 2025, 5:15 PM BST
LON:EMD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -0.22% | 44,616 |
| Sep 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.33% | - |
| Sep 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.22% | - |
| Sep 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Sep 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% | - |
| Sep 5, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Sep 4, 2025 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 0.22% | 17,410 |
| Sep 3, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% | - |
| Sep 2, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% | 38,620 |
| Sep 1, 2025 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 0.11% | 39,780 |
| Aug 29, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Aug 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% | - |
| Aug 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% | - |
| Aug 26, 2025 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | -0.44% | 133,980 |
| Aug 22, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.55% | - |
| Aug 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% | - |
| Aug 20, 2025 | 9.13 | 9.14 | 9.13 | 9.13 | 9.13 | - | 7,340 |
| Aug 19, 2025 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | -0.11% | 682 |
| Aug 18, 2025 | 9.11 | 9.14 | 9.11 | 9.14 | 9.14 | 0.11% | 2,000 |
| Aug 15, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | - |
| Aug 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% | - |
| Aug 13, 2025 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 0.22% | 1,400 |
| Aug 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Aug 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% | - |
| Aug 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% | - |
| Aug 7, 2025 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 0.22% | 4,400 |
| Aug 6, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Aug 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Aug 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% | - |
| Aug 1, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | 24 |
| Jul 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% | - |
| Jul 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% | - |
| Jul 28, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% | - |
| Jul 25, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 130 |
| Jul 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jul 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jul 22, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% | 5,280 |
| Jul 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.11% | - |
| Jul 18, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.22% | 12,000 |
| Jul 17, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.02% | - |
| Jul 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.00 | 0.11% | - |
| Jul 15, 2025 | 9.29 | 9.29 | 9.26 | 9.26 | 8.99 | - | 2,200 |
| Jul 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.99 | -0.11% | - |
| Jul 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.00 | -0.22% | - |
| Jul 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.02 | 0.22% | - |
| Jul 9, 2025 | 9.28 | 9.28 | 9.27 | 9.27 | 9.00 | 0.11% | 90 |
| Jul 8, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.99 | -0.32% | - |
| Jul 7, 2025 | 9.28 | 9.29 | 9.28 | 9.29 | 9.02 | - | 787,246 |
| Jul 4, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.02 | 0.11% | - |