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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.84	10.84	10.84	10.84	10.84	17,320
December 04, 2025	10.81	10.81	10.81	10.81	10.81	0
December 03, 2025	10.83	10.83	10.83	10.83	10.83	0
December 02, 2025	10.8	10.8	10.8	10.8	10.8	0
December 01, 2025	10.8	10.8	10.8	10.8	10.8	0
November 28, 2025	10.84	10.82	10.82	10.84	10.82	1,846
November 27, 2025	10.82	10.82	10.82	10.82	10.82	0
November 26, 2025	10.84	10.84	10.84	10.84	10.84	0
November 25, 2025	10.82	10.82	10.82	10.82	10.82	0
November 24, 2025	10.81	10.81	10.81	10.81	10.81	0
November 21, 2025	10.81	10.81	10.81	10.81	10.81	0
November 20, 2025	10.8	10.8	10.8	10.8	10.8	0
November 19, 2025	10.81	10.8	10.8	10.81	10.8	228
November 18, 2025	10.79	10.79	10.79	10.79	10.79	0
November 17, 2025	10.8	10.8	10.8	10.8	10.8	0
November 14, 2025	10.79	10.8	10.8	10.8	10.79	2,200
November 13, 2025	10.8	10.8	10.8	10.8	10.8	0
November 12, 2025	10.82	10.82	10.82	10.82	10.82	5,550
November 11, 2025	10.81	10.81	10.81	10.81	10.81	0
November 10, 2025	10.8	10.8	10.8	10.8	10.8	0
November 07, 2025	10.79	10.79	10.79	10.79	10.79	0
November 06, 2025	10.8	10.8	10.8	10.8	10.8	0
November 05, 2025	10.77	10.77	10.77	10.77	10.77	0
November 04, 2025	10.8	10.8	10.8	10.8	10.8	0
November 03, 2025	11.03	10.79	10.79	11.03	10.79	122
October 31, 2025	10.81	10.81	10.81	10.81	10.81	0
October 30, 2025	10.82	10.82	10.82	10.82	10.82	0
October 29, 2025	10.82	10.82	10.82	10.82	10.82	0
October 28, 2025	10.82	10.82	10.82	10.82	10.82	0
October 27, 2025	10.81	10.81	10.81	10.81	10.81	0
October 24, 2025	10.79	10.79	10.79	10.79	10.79	0
October 23, 2025	10.78	10.78	10.78	10.78	10.78	0
October 22, 2025	10.78	10.78	10.78	10.78	10.78	0
October 21, 2025	10.81	10.81	10.81	10.81	10.81	0
October 20, 2025	10.79	10.79	10.79	10.79	10.79	0
October 17, 2025	10.78	10.78	10.78	10.78	10.78	46
October 16, 2025	10.76	10.76	10.76	10.76	10.76	0
October 15, 2025	10.77	10.77	10.77	10.77	10.77	0
October 14, 2025	10.72	10.72	10.72	10.72	10.72	0
October 13, 2025	10.74	10.73	10.73	10.74	10.73	126
October 10, 2025	10.75	10.75	10.75	10.75	10.75	0
October 09, 2025	10.75	10.75	10.75	10.75	10.75	0
October 08, 2025	10.77	10.77	10.77	10.77	10.77	0
October 07, 2025	10.76	10.76	10.76	10.76	10.76	0
October 06, 2025	10.76	10.76	10.76	10.76	10.76	0
October 03, 2025	10.76	10.76	10.76	10.76	10.76	0
October 02, 2025	10.76	10.76	10.76	10.76	10.76	0
October 01, 2025	10.75	10.75	10.75	10.75	10.75	0
September 30, 2025	10.74	10.74	10.74	10.74	10.74	0
September 29, 2025	10.76	10.75	10.75	10.76	10.75	100,000
September 26, 2025	10.75	10.75	10.75	10.75	10.75	0
September 25, 2025	10.75	10.75	10.75	10.75	10.75	0
September 24, 2025	10.81	10.77	10.77	10.81	10.77	120,047
September 23, 2025	10.77	10.77	10.77	10.77	10.77	34,000
September 22, 2025	10.76	10.76	10.76	10.76	10.76	0
September 19, 2025	10.75	10.75	10.75	10.75	10.75	0
September 18, 2025	10.76	10.76	10.76	10.76	10.76	0
September 17, 2025	10.77	10.77	10.77	10.77	10.77	0
September 16, 2025	10.75	10.75	10.75	10.75	10.75	0
September 15, 2025	10.77	10.77	10.77	10.77	10.77	0

L&G Emerging Markets Corporate Bond (USD) Screened UCITS ETF Accum Shs USD (EMAU.L) LSE