L&G Emerging Markets Corporate Bond (USD) Screened UCITS ETF (EMDH.L) LSE
865.15
-2.15(-0.25%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
865.15
-2.15(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 862.85 | 862.85 | 862.85 | 862.85 | 862.85 | 0 |
| March 11, 2026 | 865.15 | 865.15 | 865.15 | 865.15 | 865.15 | 0 |
| March 10, 2026 | 867.3 | 867.3 | 867.3 | 867.3 | 867.3 | 0 |
| March 09, 2026 | 863.3 | 862.8 | 862.8 | 863.3 | 862.8 | 24,000 |
| March 02, 2026 | 868.65 | 868.65 | 868.65 | 868.65 | 868.65 | 0 |
| February 27, 2026 | 872.65 | 872.65 | 872.65 | 872.65 | 872.65 | 0 |
| February 26, 2026 | 872.45 | 872.45 | 872.45 | 872.45 | 872.45 | 0 |
| February 25, 2026 | 872.15 | 872.15 | 872.15 | 872.15 | 872.15 | 0 |
| February 24, 2026 | 871.95 | 871.95 | 871.95 | 871.95 | 871.95 | 0 |
| February 23, 2026 | 872.35 | 872.35 | 872.35 | 872.35 | 872.35 | 0 |
| February 19, 2026 | 870.6 | 870.6 | 0 | 870.6 | 870.6 | 0 |
| February 18, 2026 | 870.65 | 870.65 | 0 | 870.65 | 870.65 | 0 |
| February 17, 2026 | 868.7 | 868.7 | 0 | 868.7 | 868.7 | 0 |
| February 16, 2026 | 868.7 | 868.7 | 0 | 868.7 | 868.7 | 0 |
| February 13, 2026 | 868.95 | 868.95 | 0 | 868.95 | 868.95 | 0 |
| February 12, 2026 | 866.95 | 866.95 | 0 | 866.95 | 866.95 | 0 |
| February 11, 2026 | 865.85 | 865.85 | 0 | 865.85 | 865.85 | 0 |
| February 10, 2026 | 867.15 | 867.15 | 0 | 867.15 | 867.15 | 0 |
| February 09, 2026 | 866.55 | 866.55 | 0 | 866.55 | 866.55 | 0 |
| February 06, 2026 | 866.45 | 866.45 | 0 | 866.45 | 866.45 | 0 |
| February 05, 2026 | 866.65 | 866.65 | 0 | 866.65 | 866.65 | 0 |
| February 04, 2026 | 867.2 | 867.2 | 0 | 867.2 | 867.2 | 0 |
| February 03, 2026 | 866.5 | 866.5 | 0 | 866.5 | 866.5 | 0 |
| February 02, 2026 | 866.95 | 866.95 | 0 | 866.95 | 866.95 | 0 |
| January 30, 2026 | 866.25 | 866.25 | 0 | 866.25 | 866.25 | 0 |
| January 29, 2026 | 867.05 | 867.05 | 0 | 867.05 | 867.05 | 0 |
| January 28, 2026 | 866.4 | 866.4 | 0 | 866.4 | 866.4 | 0 |
| January 27, 2026 | 866.4 | 866.4 | 0 | 866.4 | 866.4 | 0 |
| January 26, 2026 | 866.15 | 866.15 | 0 | 866.15 | 866.15 | 0 |
| January 23, 2026 | 865.95 | 865.95 | 0 | 865.95 | 865.95 | 0 |
| January 22, 2026 | 864.45 | 864.45 | 0 | 864.45 | 864.45 | 0 |
| January 21, 2026 | 864.95 | 864.95 | 0 | 864.95 | 864.95 | 0 |
| January 20, 2026 | 863.55 | 863.55 | 0 | 863.55 | 863.55 | 0 |
| January 19, 2026 | 863.25 | 863.25 | 0 | 863.25 | 863.25 | 0 |
| January 16, 2026 | 864.8 | 864.8 | 0 | 864.8 | 864.8 | 0 |
| January 15, 2026 | 865.75 | 865.75 | 0 | 865.75 | 865.75 | 0 |
| January 14, 2026 | 889.05 | 889.05 | 0 | 889.05 | 889.05 | 0 |
| January 13, 2026 | 888.45 | 888.45 | 0 | 888.45 | 888.45 | 0 |
| January 12, 2026 | 888.2 | 888.2 | 0 | 888.2 | 888.2 | 0 |
| January 09, 2026 | 888.15 | 888.15 | 0 | 888.15 | 888.15 | 0 |
| January 08, 2026 | 887.65 | 887.65 | 0 | 887.65 | 887.65 | 0 |
| January 07, 2026 | 887.45 | 887.45 | 0 | 887.45 | 887.45 | 0 |
| January 06, 2026 | 886.8 | 886.8 | 0 | 886.8 | 886.8 | 0 |
| January 05, 2026 | 886.45 | 886.45 | 0 | 886.45 | 886.45 | 0 |
| January 02, 2026 | 886.2 | 886.2 | 0 | 886.2 | 886.2 | 0 |
| December 31, 2025 | 886.45 | 886.45 | 0 | 886.45 | 886.45 | 0 |
| December 30, 2025 | 888.25 | 888.25 | 0 | 888.25 | 888.25 | 0 |
| December 29, 2025 | 887.15 | 887.15 | 0 | 887.15 | 887.15 | 0 |
| December 24, 2025 | 885.25 | 885.25 | 0 | 885.25 | 885.25 | 0 |
| December 23, 2025 | 884.35 | 884.35 | 0 | 884.35 | 884.35 | 0 |
| December 22, 2025 | 884.75 | 884.75 | 0 | 884.75 | 884.75 | 0 |
| December 19, 2025 | 883.75 | 883.75 | 0 | 883.75 | 883.75 | 0 |
| December 18, 2025 | 884.85 | 884.85 | 0 | 884.85 | 884.85 | 0 |
| December 17, 2025 | 883.2 | 883.2 | 0 | 883.2 | 883.2 | 0 |
| December 16, 2025 | 884.05 | 884.05 | 0 | 884.05 | 884.05 | 0 |
| December 15, 2025 | 883.3 | 883.3 | 0 | 883.3 | 883.3 | 0 |
| December 12, 2025 | 881.85 | 881.85 | 0 | 881.85 | 881.85 | 0 |
| December 11, 2025 | 883.65 | 883.65 | 0 | 883.65 | 883.65 | 0 |
| December 10, 2025 | 882.25 | 882.25 | 0 | 882.25 | 882.25 | 0 |
| December 09, 2025 | 880.55 | 880.55 | 0 | 880.55 | 880.55 | 0 |