Legal & General UCITS ETF PLC - ESG Emerging Market Government Bond 0-5 YR ETF (LON:EMDG)
London · Delayed Price · Currency is GBP · Price in GBX 683.54
-0.96 (-0.14%)
Sep 23, 2026, 3:02 PM GMT
LON:EMDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 685.80 | 685.80 | 685.80 | 685.80 | - | 0.19% | 1,782 |
| Sep 22, 2026 | 682.20 | 685.60 | 682.20 | 684.50 | 684.50 | 0.26% | 4,803 |
| Sep 21, 2026 | 684.01 | 684.01 | 681.10 | 682.75 | 682.75 | 0.21% | 7 |
| Sep 18, 2026 | 681.20 | 683.50 | 681.20 | 681.35 | 681.35 | 0.12% | 4,049 |
| Sep 17, 2026 | 678.70 | 680.50 | 678.70 | 680.50 | 680.50 | 0.59% | 2,762 |
| Sep 16, 2026 | 679.59 | 676.50 | 676.50 | 676.50 | 676.50 | 0.13% | 12 |
| Sep 15, 2026 | 676.80 | 676.80 | 676.80 | 675.65 | 675.65 | 0.22% | 3 |
| Sep 14, 2026 | 674.81 | 674.20 | 674.20 | 674.20 | 674.20 | -0.24% | 38 |
| Sep 11, 2026 | 677.48 | 677.48 | 677.48 | 675.85 | 675.85 | 0.06% | 21 |
| Sep 10, 2026 | 676.90 | 677.31 | 676.90 | 675.45 | 675.45 | 0.02% | 2,191 |
| Sep 9, 2026 | 675.00 | 676.71 | 675.00 | 675.30 | 675.30 | -0.10% | 4 |
| Sep 8, 2026 | 676.20 | 677.60 | 676.20 | 676.00 | 676.00 | -0.04% | 2,032 |
| Sep 7, 2026 | 677.00 | 678.13 | 677.00 | 676.25 | 676.25 | -0.24% | 22 |
| Sep 4, 2026 | 677.38 | 679.51 | 677.38 | 677.85 | 677.85 | 0.04% | 4,855 |
| Sep 3, 2026 | 677.70 | 679.80 | 677.70 | 677.55 | 677.55 | -0.08% | 1,854 |
| Sep 2, 2026 | 676.80 | 678.40 | 678.40 | 678.10 | 678.10 | 0.19% | 1,420 |
| Sep 1, 2026 | 680.20 | 680.20 | 674.66 | 676.80 | 676.80 | 0.11% | 7,477 |
| Aug 28, 2026 | 676.20 | 677.52 | 674.26 | 676.05 | 676.05 | 0.34% | 46 |
| Aug 27, 2026 | 675.37 | 675.66 | 675.37 | 673.75 | 673.75 | -0.19% | 16 |
| Aug 26, 2026 | 672.60 | 676.00 | 672.60 | 675.00 | 675.00 | 0.36% | 10 |
| Aug 25, 2026 | 671.10 | 673.82 | 671.10 | 672.55 | 672.55 | 0.15% | 3,392 |
| Aug 24, 2026 | 671.90 | 672.23 | 670.24 | 671.55 | 671.55 | 0.07% | 151 |
| Aug 21, 2026 | 672.00 | 672.10 | 672.00 | 671.05 | 671.05 | 0.03% | 19 |
| Aug 20, 2026 | 674.70 | 674.70 | 669.87 | 670.85 | 670.85 | -0.18% | 75 |
| Aug 19, 2026 | 674.50 | 674.50 | 674.50 | 672.05 | 672.05 | -0.65% | 2,033 |
| Aug 18, 2026 | 680.90 | 680.90 | 677.30 | 676.45 | 676.45 | 0.21% | 2,295 |
| Aug 17, 2026 | 677.39 | 677.80 | 673.94 | 675.00 | 675.00 | 0.11% | 70 |
| Aug 14, 2026 | 672.72 | 672.72 | 672.72 | 674.25 | 674.25 | -0.45% | 1 |
| Aug 13, 2026 | 678.40 | 678.70 | 678.70 | 677.30 | 677.30 | 0.23% | 5,210 |
| Aug 12, 2026 | 676.80 | 676.80 | 675.00 | 675.75 | 675.75 | -0.10% | 8,047 |
| Aug 11, 2026 | 680.90 | 680.90 | 678.87 | 676.40 | 676.40 | -0.24% | 31 |
| Aug 10, 2026 | 677.90 | 680.05 | 675.25 | 678.05 | 678.05 | 0.17% | 2,698 |
| Aug 7, 2026 | 683.80 | 683.80 | 674.67 | 676.90 | 676.90 | -0.22% | 9 |
| Aug 6, 2026 | 679.00 | 683.49 | 676.31 | 678.40 | 678.40 | -0.27% | 4,223 |
| Aug 5, 2026 | 680.30 | 682.80 | 678.79 | 680.25 | 680.25 | - | 11,374 |
| Aug 4, 2026 | 678.50 | 681.70 | 678.50 | 680.25 | 680.25 | 0.05% | 2,301 |
| Aug 3, 2026 | 679.20 | 683.50 | 677.00 | 679.90 | 679.90 | 0.65% | 29 |
| Jul 31, 2026 | 677.00 | 680.80 | 677.00 | 675.50 | 675.50 | -1.37% | 3,314 |
| Jul 30, 2026 | 685.50 | 684.90 | 679.80 | 684.90 | 684.90 | -0.06% | 1,352 |
| Jul 29, 2026 | 684.80 | 684.80 | 684.80 | 685.30 | 685.30 | -0.01% | 1,862 |
| Jul 28, 2026 | 685.10 | 686.81 | 683.89 | 685.35 | 685.35 | 0.17% | 811 |
| Jul 27, 2026 | 684.50 | 685.22 | 682.68 | 684.20 | 684.20 | 0.43% | 43 |
| Jul 24, 2026 | 680.90 | 684.20 | 680.90 | 681.25 | 681.25 | -0.16% | 2,726 |
| Jul 23, 2026 | 679.10 | 681.40 | 679.10 | 682.35 | 682.35 | 0.38% | 5,576 |
| Jul 22, 2026 | 679.90 | 680.71 | 677.79 | 679.75 | 679.75 | 0.07% | 8,452 |
| Jul 21, 2026 | 679.00 | 680.00 | 677.10 | 679.30 | 679.30 | -0.03% | 6,543 |
| Jul 20, 2026 | 677.60 | 679.33 | 677.08 | 679.50 | 679.50 | 0.32% | 6,062 |
| Jul 17, 2026 | 673.30 | 678.90 | 673.30 | 677.30 | 677.30 | 0.31% | 10 |
| Jul 16, 2026 | 673.40 | 676.10 | 670.57 | 675.20 | 675.20 | -0.10% | 4,564 |
| Jul 15, 2026 | 694.90 | 695.80 | 691.00 | 691.20 | 675.90 | -0.49% | 4,492 |