L&G ESG Emerging Markets Corporate Bond (USD) UCITS ETF - EMAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	10.63	10.63	10.63	10.63	10.63	610,000
September 01, 2025	10.64	10.64	10.64	10.64	10.64	0
August 29, 2025	10.65	10.65	10.65	10.65	10.65	0
August 28, 2025	10.66	10.66	10.66	10.66	10.66	0
August 27, 2025	10.63	10.63	10.63	10.63	10.63	0
August 26, 2025	10.63	10.62	10.62	10.63	10.62	29,444
August 22, 2025	10.63	10.64	10.64	10.64	10.63	52
August 21, 2025	10.6	10.6	10.6	10.6	10.6	0
August 20, 2025	10.63	10.62	10.62	10.63	10.62	9,408
August 19, 2025	10.63	10.63	10.63	10.63	10.63	0
August 18, 2025	10.61	10.62	10.62	10.62	10.61	29,960
August 15, 2025	10.62	10.62	10.62	10.62	10.62	0
August 14, 2025	10.61	10.61	10.61	10.61	10.61	0
August 13, 2025	10.63	10.63	10.63	10.63	10.63	0
August 12, 2025	10.6	10.6	10.6	10.6	10.6	250
August 11, 2025	10.58	10.58	10.58	10.58	10.58	0
August 08, 2025	10.56	10.56	10.56	10.56	10.56	0
August 07, 2025	10.57	10.57	10.57	10.57	10.57	0
August 06, 2025	10.57	10.57	10.57	10.57	10.57	0
August 05, 2025	10.56	10.56	10.56	10.56	10.56	0
August 04, 2025	10.56	10.56	10.56	10.56	10.56	0
August 01, 2025	10.54	10.54	10.54	10.54	10.54	0
July 31, 2025	10.51	10.51	10.51	10.51	10.51	0
July 30, 2025	10.5	10.5	10.5	10.5	10.5	0
July 29, 2025	10.51	10.51	10.51	10.51	10.51	228
July 28, 2025	10.51	10.48	10.48	10.51	10.48	28,500
July 25, 2025	10.5	10.5	10.5	10.5	10.5	0
July 24, 2025	10.49	10.49	10.49	10.49	10.49	0
July 23, 2025	10.48	10.48	10.48	10.48	10.48	0
July 22, 2025	10.51	10.51	10.51	10.51	10.51	0
July 21, 2025	10.49	10.49	10.49	10.49	10.49	0
July 18, 2025	10.47	10.47	10.47	10.47	10.47	0
July 17, 2025	10.45	10.45	10.45	10.45	10.45	304
July 16, 2025	10.44	10.44	10.44	10.44	10.44	0
July 15, 2025	10.42	10.42	10.42	10.42	10.42	0
July 14, 2025	10.44	10.44	10.44	10.44	10.44	0
July 11, 2025	10.43	10.43	10.43	10.43	10.43	0
July 10, 2025	10.45	10.45	10.45	10.45	10.45	0
July 09, 2025	10.43	10.43	10.43	10.43	10.43	0
July 08, 2025	10.42	10.42	10.42	10.42	10.42	0
July 07, 2025	10.43	10.43	10.43	10.43	10.43	0
July 04, 2025	10.44	10.44	10.44	10.44	10.44	0
July 03, 2025	10.44	10.44	10.44	10.44	10.44	0
July 02, 2025	10.44	10.44	10.44	10.44	10.44	0
July 01, 2025	10.42	10.42	10.42	10.42	10.42	0
June 30, 2025	10.44	10.44	10.44	10.44	10.44	0
June 27, 2025	10.45	10.41	10.41	10.45	10.41	598
June 26, 2025	10.41	10.41	10.41	10.41	10.41	0
June 25, 2025	10.37	10.37	10.37	10.37	10.37	0
June 24, 2025	10.39	10.39	10.39	10.39	10.39	0
June 23, 2025	10.37	10.37	10.37	10.37	10.37	0
June 20, 2025	10.35	10.35	10.35	10.35	10.35	0
June 19, 2025	10.34	10.34	10.34	10.34	10.34	0
June 18, 2025	10.36	10.36	10.36	10.36	10.36	0
June 17, 2025	10.35	10.35	10.35	10.35	10.35	0
June 16, 2025	10.35	10.35	10.35	10.35	10.35	0
June 13, 2025	10.32	10.32	10.32	10.32	10.32	0
June 12, 2025	10.36	10.36	10.36	10.36	10.36	0
June 11, 2025	10.35	10.35	10.35	10.35	10.35	0
June 10, 2025	10.34	10.32	10.32	10.34	10.32	502

L&G ESG Emerging Markets Corporate Bond (USD) UCITS ETF (EMAU.L) LSE