PIMCO ETFs plc - PIMCO Advantage Emerging Markets Local Bond UCITS ETF (LON:EMLI)
London · Delayed Price · Currency is GBP · Price in USD 65.89
+0.32 (0.48%)
Sep 22, 2026, 5:15 PM GMT
LON:EMLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.02% | 121 |
| Sep 21, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.46% | - |
| Sep 18, 2026 | 65.69 | 65.70 | 65.69 | 65.57 | 65.57 | -0.36% | 100 |
| Sep 17, 2026 | 65.84 | 65.85 | 65.81 | 65.81 | 65.81 | 0.06% | 251 |
| Sep 16, 2026 | 66.02 | 66.16 | 65.98 | 66.16 | 65.77 | 0.33% | 691 |
| Sep 15, 2026 | 65.99 | 65.99 | 65.94 | 65.94 | 65.55 | -0.04% | 4,977 |
| Sep 14, 2026 | 66.60 | 66.60 | 66.09 | 65.97 | 65.57 | -0.95% | 1,561 |
| Sep 11, 2026 | 66.37 | 66.67 | 66.36 | 66.60 | 66.20 | -0.03% | 696 |
| Sep 10, 2026 | 66.76 | 66.76 | 66.54 | 66.62 | 66.22 | -0.25% | 684 |
| Sep 9, 2026 | 66.99 | 66.99 | 66.88 | 66.79 | 66.39 | -0.26% | 49 |
| Sep 8, 2026 | 66.67 | 66.67 | 66.67 | 66.96 | 66.56 | 0.32% | 16 |
| Sep 7, 2026 | 66.87 | 66.87 | 66.87 | 66.75 | 66.35 | -0.16% | 918 |
| Sep 4, 2026 | 66.91 | 66.91 | 66.68 | 66.85 | 66.45 | 0.04% | 51 |
| Sep 3, 2026 | 66.66 | 66.66 | 66.66 | 66.82 | 66.42 | 0.42% | 16 |
| Sep 2, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.15 | 0.31% | - |
| Sep 1, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 65.94 | -0.03% | 43 |
| Aug 28, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.96 | -0.41% | - |
| Aug 27, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.23 | -0.21% | - |
| Aug 26, 2026 | 66.85 | 66.85 | 66.85 | 66.77 | 66.37 | -0.14% | 10 |
| Aug 25, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.46 | 0.20% | - |
| Aug 24, 2026 | 66.60 | 66.60 | 66.60 | 66.73 | 66.33 | 0.29% | 92 |
| Aug 21, 2026 | 66.57 | 66.61 | 66.40 | 66.53 | 66.14 | 0.16% | 406 |
| Aug 20, 2026 | 66.66 | 66.66 | 66.30 | 66.43 | 66.03 | -0.10% | 2,383 |
| Aug 19, 2026 | 67.07 | 67.07 | 66.67 | 66.95 | 66.10 | 0.52% | 211 |
| Aug 18, 2026 | 66.90 | 66.90 | 66.56 | 66.61 | 65.76 | -0.19% | 383 |
| Aug 17, 2026 | 66.73 | 66.75 | 66.73 | 66.73 | 65.88 | 0.03% | 474 |
| Aug 14, 2026 | 66.82 | 66.82 | 66.82 | 66.71 | 65.86 | 0.01% | 640 |
| Aug 13, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 65.85 | 0.03% | - |
| Aug 12, 2026 | 66.72 | 67.03 | 66.65 | 66.69 | 65.84 | -0.04% | 2,462 |
| Aug 11, 2026 | 66.66 | 66.66 | 66.66 | 66.72 | 65.86 | -0.07% | 30 |
| Aug 10, 2026 | 66.90 | 66.90 | 66.90 | 66.77 | 65.91 | -0.20% | 240 |
| Aug 7, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.05 | 0.32% | - |
| Aug 6, 2026 | 66.64 | 66.74 | 66.64 | 66.69 | 65.84 | -0.11% | 561 |
| Aug 5, 2026 | 66.98 | 66.98 | 66.85 | 66.76 | 65.91 | 0.13% | 680 |
| Aug 4, 2026 | 66.77 | 66.77 | 66.77 | 66.68 | 65.83 | 0.52% | 175 |
| Aug 3, 2026 | 66.45 | 66.45 | 66.44 | 66.33 | 65.48 | 0.33% | 1,670 |
| Jul 31, 2026 | 66.29 | 66.29 | 66.29 | 66.11 | 65.27 | -0.07% | 7 |
| Jul 30, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 65.31 | 0.92% | - |
| Jul 29, 2026 | 65.68 | 65.68 | 65.65 | 65.56 | 64.72 | -0.34% | 1,068 |
| Jul 28, 2026 | 65.78 | 65.79 | 65.78 | 65.78 | 64.94 | -0.05% | 426 |
| Jul 27, 2026 | 65.82 | 65.82 | 65.67 | 65.81 | 64.97 | 0.39% | 3,578 |
| Jul 24, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 64.72 | 0.37% | - |
| Jul 23, 2026 | 65.71 | 65.71 | 65.40 | 65.32 | 64.48 | -0.78% | 2,214 |
| Jul 22, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 64.99 | -0.04% | - |
| Jul 21, 2026 | 65.87 | 65.97 | 65.87 | 65.86 | 65.02 | 0.11% | 823 |
| Jul 20, 2026 | 65.90 | 65.90 | 65.75 | 65.79 | 64.95 | -0.05% | 1,118 |
| Jul 17, 2026 | 65.87 | 65.87 | 65.87 | 65.82 | 64.98 | -0.34% | 405 |
| Jul 16, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 65.20 | 0.05% | - |
| Jul 15, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.17 | 0.03% | - |
| Jul 14, 2026 | 66.50 | 66.50 | 66.50 | 66.40 | 65.15 | 0.19% | 998 |