L&G ESG Emerging Markets Corporate Bond Usd UCITS ETF (LON:EMUS)
London · Delayed Price · Currency is GBP · Price in USD 8.47
+0.01 (0.16%)
Sep 22, 2026, 5:15 PM GMT
LON:EMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.06% | - |
| Sep 21, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.17% | - |
| Sep 18, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.46 | -0.09% | 28,589 |
| Sep 17, 2026 | 8.44 | 8.44 | 8.44 | 8.47 | 8.47 | -0.04% | 31,918 |
| Sep 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.18% | - |
| Sep 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.11% | - |
| Sep 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.29% | - |
| Sep 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.09% | - |
| Sep 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.04% | - |
| Sep 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | -0.31% | - |
| Sep 8, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.06% | - |
| Sep 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.20% | - |
| Sep 4, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.08% | - |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.20% | - |
| Sep 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.21% | - |
| Sep 1, 2026 | 8.50 | 8.50 | 8.50 | 8.55 | 8.55 | 0.10% | 149,507 |
| Aug 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.07% | - |
| Aug 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.04% | - |
| Aug 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.21% | - |
| Aug 25, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.15% | - |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.29% | - |
| Aug 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.03% | - |
| Aug 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% | - |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.35% | - |
| Aug 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.08% | - |
| Aug 17, 2026 | 8.52 | 8.52 | 8.52 | 8.53 | 8.52 | -0.04% | 1 |
| Aug 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.19% | - |
| Aug 13, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.15% | - |
| Aug 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.08% | - |
| Aug 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% | - |
| Aug 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% | - |
| Aug 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.52 | 0.04% | - |
| Aug 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.05% | - |
| Aug 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.17% | - |
| Aug 4, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.25% | - |
| Aug 3, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.38% | - |
| Jul 31, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.21% | - |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.01% | - |
| Jul 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.11% | - |
| Jul 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.50 | -0.10% | - |
| Jul 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.26% | - |
| Jul 24, 2026 | 8.47 | 8.52 | 8.47 | 8.49 | 8.49 | 0.32% | 3 |
| Jul 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.32% | - |
| Jul 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.15% | - |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.26% | - |
| Jul 20, 2026 | 8.55 | 8.55 | 8.55 | 8.53 | 8.53 | 0.05% | 100 |
| Jul 17, 2026 | 8.56 | 8.56 | 8.56 | 8.52 | 8.52 | 0.29% | - |
| Jul 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% | - |
| Jul 15, 2026 | 8.79 | 8.79 | 8.79 | 8.76 | 8.53 | 0.09% | 4 |
| Jul 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.52 | -0.29% | - |