L&G ESG Emerging Markets Corporate Bond Usd UCITS ETF (LON:EMDH)
London · Delayed Price · Currency is GBP · Price in GBX 842.75
-0.30 (-0.04%)
Sep 22, 2026, 5:15 PM GMT
LON:EMDH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 842.75 | 842.75 | 842.75 | 842.75 | 842.75 | -0.04% | - |
| Sep 21, 2026 | 843.05 | 843.05 | 843.05 | 843.05 | 843.05 | 0.07% | - |
| Sep 18, 2026 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | -0.05% | - |
| Sep 17, 2026 | 842.90 | 842.90 | 842.90 | 842.90 | 842.90 | 0.04% | - |
| Sep 16, 2026 | 842.60 | 842.60 | 842.60 | 842.60 | 842.60 | 0.15% | - |
| Sep 15, 2026 | 841.35 | 841.35 | 841.35 | 841.35 | 841.35 | -0.20% | - |
| Sep 14, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -0.24% | - |
| Sep 11, 2026 | 845.05 | 845.05 | 845.05 | 845.05 | 845.05 | -0.05% | - |
| Sep 10, 2026 | 845.45 | 845.45 | 845.45 | 845.45 | 845.45 | -0.02% | - |
| Sep 9, 2026 | 845.65 | 845.65 | 845.65 | 845.65 | 845.65 | -0.25% | - |
| Sep 8, 2026 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | -0.01% | - |
| Sep 7, 2026 | 851.10 | 851.10 | 851.10 | 847.90 | 847.90 | -0.16% | 1,174 |
| Sep 4, 2026 | 849.30 | 849.30 | 849.30 | 849.30 | 849.30 | -0.08% | - |
| Sep 3, 2026 | 849.22 | 849.22 | 847.55 | 849.95 | 849.95 | 0.15% | 2,348 |
| Sep 2, 2026 | 848.65 | 848.65 | 848.65 | 848.65 | 848.65 | -0.39% | - |
| Sep 1, 2026 | 844.20 | 844.40 | 844.20 | 852.00 | 852.00 | 0.35% | 124,287 |
| Aug 28, 2026 | 849.05 | 849.05 | 849.05 | 849.05 | 849.05 | -0.10% | - |
| Aug 27, 2026 | 850.00 | 850.00 | 850.00 | 849.90 | 849.90 | 0.14% | 3,050 |
| Aug 26, 2026 | 848.75 | 848.75 | 848.75 | 848.75 | 848.75 | -0.25% | - |
| Aug 25, 2026 | 850.85 | 850.85 | 850.85 | 850.85 | 850.85 | 0.19% | - |
| Aug 24, 2026 | 849.20 | 849.20 | 849.20 | 849.20 | 849.20 | 0.25% | - |
| Aug 21, 2026 | 847.10 | 847.10 | 847.10 | 847.10 | 847.10 | -0.02% | - |
| Aug 20, 2026 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | -0.23% | - |
| Aug 19, 2026 | 849.20 | 849.20 | 849.20 | 849.20 | 849.20 | 0.30% | - |
| Aug 18, 2026 | 846.65 | 846.65 | 846.65 | 846.65 | 846.65 | -0.09% | - |
| Aug 17, 2026 | 851.10 | 851.10 | 851.10 | 847.45 | 847.45 | 0.01% | 1,174 |
| Aug 14, 2026 | 847.35 | 847.35 | 847.35 | 847.35 | 847.35 | -0.22% | - |
| Aug 13, 2026 | 849.25 | 849.25 | 849.25 | 849.25 | 849.25 | 0.18% | - |
| Aug 12, 2026 | 847.75 | 847.75 | 847.75 | 847.75 | 847.75 | 0.05% | - |
| Aug 11, 2026 | 847.35 | 847.35 | 847.35 | 847.35 | 847.35 | 0.16% | - |
| Aug 10, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -0.21% | - |
| Aug 7, 2026 | 847.80 | 847.80 | 847.80 | 847.80 | 847.80 | 0.10% | - |
| Aug 6, 2026 | 846.95 | 846.95 | 846.95 | 846.95 | 846.95 | 0.04% | - |
| Aug 5, 2026 | 846.65 | 846.65 | 846.65 | 846.65 | 846.65 | -0.18% | - |
| Aug 4, 2026 | 848.15 | 848.15 | 848.15 | 848.15 | 848.15 | 0.26% | - |
| Aug 3, 2026 | 845.95 | 845.95 | 845.95 | 845.95 | 845.95 | 0.36% | - |
| Jul 31, 2026 | 842.95 | 842.95 | 842.95 | 842.95 | 842.95 | -0.18% | - |
| Jul 30, 2026 | 844.50 | 844.50 | 844.50 | 844.50 | 844.50 | -0.01% | - |
| Jul 29, 2026 | 844.60 | 844.60 | 844.60 | 844.60 | 844.60 | -0.12% | - |
| Jul 28, 2026 | 845.65 | 845.65 | 845.65 | 845.65 | 845.65 | -0.09% | - |
| Jul 27, 2026 | 846.45 | 846.45 | 846.45 | 846.45 | 846.45 | 0.28% | - |
| Jul 24, 2026 | 844.05 | 844.05 | 844.05 | 844.05 | 844.05 | 0.29% | - |
| Jul 23, 2026 | 841.65 | 841.65 | 841.65 | 841.65 | 841.65 | -0.30% | - |
| Jul 22, 2026 | 844.15 | 844.15 | 844.15 | 844.15 | 844.15 | -0.13% | - |
| Jul 21, 2026 | 845.25 | 845.25 | 845.25 | 845.25 | 845.25 | -0.25% | - |
| Jul 20, 2026 | 847.40 | 847.40 | 847.40 | 847.40 | 847.40 | 0.02% | - |
| Jul 17, 2026 | 849.10 | 849.50 | 849.10 | 847.25 | 847.25 | 0.34% | 729 |
| Jul 16, 2026 | 848.80 | 848.80 | 848.10 | 844.35 | 844.35 | -0.33% | 2,871 |
| Jul 15, 2026 | 871.15 | 871.15 | 871.15 | 871.15 | 847.17 | -0.01% | - |
| Jul 14, 2026 | 871.25 | 871.25 | 871.25 | 871.25 | 847.27 | 0.12% | - |