VanEck J.P. Morgan EM Local Currency Bond UCITS ETF (LON:EMGB)
London · Delayed Price · Currency is GBP 48.90
+0.18 (0.36%)
Aug 6, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 48.80 | 48.90 | 48.80 | 48.90 | 48.90 | 0.35% | 1,840 |
| Aug 5, 2025 | 48.80 | 48.80 | 48.73 | 48.73 | 48.73 | - | 320 |
| Aug 4, 2025 | 48.77 | 48.77 | 48.73 | 48.73 | 48.73 | 0.06% | 204 |
| Aug 1, 2025 | 48.64 | 48.70 | 48.64 | 48.70 | 48.70 | 0.25% | 660 |
| Jul 31, 2025 | 48.54 | 48.58 | 48.50 | 48.58 | 48.58 | 0.37% | 400 |
| Jul 30, 2025 | 48.37 | 48.43 | 48.34 | 48.40 | 48.40 | -0.08% | 90 |
| Jul 29, 2025 | 48.40 | 48.44 | 48.40 | 48.44 | 48.44 | 0.39% | 34 |
| Jul 28, 2025 | 48.17 | 48.25 | 48.16 | 48.25 | 48.25 | -0.35% | 172 |
| Jul 25, 2025 | 48.41 | 48.44 | 48.41 | 48.42 | 48.42 | 0.48% | 503 |
| Jul 24, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.23% | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.08 | 48.08 | 48.08 | -0.33% | 80 |
| Jul 22, 2025 | 48.16 | 48.30 | 48.16 | 48.24 | 48.24 | 0.23% | 574 |
| Jul 21, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.29% | - |
| Jul 18, 2025 | 48.20 | 48.27 | 48.16 | 48.27 | 48.27 | 0.17% | 115 |
| Jul 17, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.04% | - |
| Jul 16, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.17% | - |
| Jul 15, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.29% | - |
| Jul 14, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.23% | - |
| Jul 11, 2025 | 47.77 | 48.00 | 47.77 | 48.00 | 48.00 | 0.48% | 424 |
| Jul 10, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.04% | - |
| Jul 9, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.02% | - |
| Jul 8, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.27% | - |
| Jul 7, 2025 | 47.82 | 47.82 | 47.61 | 47.61 | 47.61 | -0.52% | 151 |
| Jul 4, 2025 | 47.90 | 47.90 | 47.86 | 47.86 | 47.86 | 0.10% | 1 |
| Jul 3, 2025 | 47.77 | 47.81 | 47.74 | 47.81 | 47.81 | -0.10% | 360 |
| Jul 2, 2025 | 47.79 | 47.86 | 47.79 | 47.86 | 47.86 | 0.89% | 1,600 |
| Jul 1, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.32% | - |
| Jun 30, 2025 | 47.25 | 47.29 | 47.25 | 47.29 | 47.29 | 0.36% | 300 |
| Jun 27, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.23% | - |
| Jun 26, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.32% | - |
| Jun 25, 2025 | 47.18 | 47.18 | 47.16 | 47.16 | 47.16 | 0.08% | 172 |
| Jun 24, 2025 | 47.25 | 47.25 | 47.12 | 47.12 | 47.12 | -0.13% | 580 |
| Jun 23, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.32% | - |
| Jun 20, 2025 | 47.36 | 47.36 | 47.33 | 47.33 | 47.33 | -0.15% | 107 |
| Jun 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.08% | - |
| Jun 18, 2025 | 47.28 | 47.43 | 47.28 | 47.36 | 47.36 | 0.30% | 1,009 |
| Jun 17, 2025 | 47.00 | 47.22 | 47.00 | 47.22 | 47.22 | 0.49% | 2,382 |
| Jun 16, 2025 | 46.97 | 46.99 | 46.97 | 46.99 | 46.99 | 0.17% | 434 |
| Jun 13, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.28% | - |
| Jun 12, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.06% | - |
| Jun 11, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.06% | - |
| Jun 10, 2025 | 47.05 | 47.05 | 47.04 | 47.04 | 47.04 | 0.28% | 854 |
| Jun 9, 2025 | 46.95 | 46.95 | 46.89 | 46.91 | 46.91 | - | 221 |
| Jun 6, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.26% | - |
| Jun 5, 2025 | 46.77 | 46.79 | 46.77 | 46.79 | 46.79 | -0.06% | 433 |
| Jun 4, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.13% | - |
| Jun 3, 2025 | 46.82 | 46.82 | 46.76 | 46.76 | 46.76 | 0.19% | 1 |
| Jun 2, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.11% | - |
| May 30, 2025 | 46.79 | 46.79 | 46.72 | 46.72 | 46.72 | -0.26% | 154 |
| May 29, 2025 | 46.75 | 46.84 | 46.75 | 46.84 | 46.84 | 0.21% | 740 |