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 9.12
-0.01 (-0.12%)
Sep 23, 2026, 9:18 AM GMT
LON:EMD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | -0.13% | 190,507 |
| Sep 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.01% | - |
| Sep 21, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.18% | - |
| Sep 18, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.08% | - |
| Sep 17, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.16% | - |
| Sep 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.13% | - |
| Sep 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.07% | - |
| Sep 14, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.25% | - |
| Sep 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.03% | - |
| Sep 10, 2026 | 9.18 | 9.21 | 9.16 | 9.14 | 9.14 | -0.15% | 5,000 |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.13% | - |
| Sep 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.05% | - |
| Sep 7, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.01% | - |
| Sep 4, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.16 | -0.09% | - |
| Sep 3, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.16% | - |
| Sep 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Sep 1, 2026 | 9.17 | 9.17 | 9.17 | 9.16 | 9.16 | -0.05% | 170,258 |
| Aug 28, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.12% | - |
| Aug 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.19% | - |
| Aug 26, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.01% | 44,624 |
| Aug 25, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.12% | - |
| Aug 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% | - |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.04% | - |
| Aug 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.06% | - |
| Aug 19, 2026 | 9.16 | 9.16 | 9.16 | 9.15 | 9.15 | -0.03% | 1,686 |
| Aug 18, 2026 | 9.14 | 9.14 | 9.14 | 9.15 | 9.15 | 0.02% | 12,263 |
| Aug 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.14% | - |
| Aug 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.08% | - |
| Aug 13, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Aug 12, 2026 | 9.15 | 9.15 | 9.15 | 9.12 | 9.12 | -0.16% | 1,133 |
| Aug 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.37% | - |
| Aug 10, 2026 | 9.14 | 9.14 | 9.14 | 9.17 | 9.17 | 0.44% | 1,450 |
| Aug 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.01% | - |
| Aug 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.36% | - |
| Aug 5, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.14% | - |
| Aug 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.25% | - |
| Aug 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.40% | - |
| Jul 31, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.12% | - |
| Jul 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.17% | - |
| Jul 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.18% | - |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.15% | - |
| Jul 24, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.13% | - |
| Jul 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.06% | - |
| Jul 22, 2026 | 9.10 | 9.11 | 9.10 | 9.08 | 9.08 | -0.04% | 89,703 |
| Jul 21, 2026 | 9.14 | 9.14 | 9.14 | 9.09 | 9.09 | -0.41% | 120 |
| Jul 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.13% | - |
| Jul 17, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.10% | - |
| Jul 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.16% | - |
| Jul 15, 2026 | 9.32 | 9.32 | 9.30 | 9.32 | 9.12 | 0.16% | 1,533 |