UBS(Lux)Fund Solutions – J.P. Morgan USD EM IG ESG Diversified Bond UCITS ETF(USD)A-acc (EMIG.DE) XETRA

11.84

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.9	11.84	11.84	11.9	11.84	287
September 04, 2025	11.87	11.88	11.88	11.9	11.87	213
September 03, 2025	11.85	11.85	11.85	11.85	11.83	881
September 02, 2025	11.79	11.82	11.82	11.84	11.79	3,515
September 01, 2025	11.79	11.78	11.78	11.79	11.77	3,515
August 29, 2025	11.87	11.79	11.79	11.87	11.79	718,144
August 28, 2025	11.87	11.83	11.83	11.87	11.83	1,698
August 27, 2025	11.88	11.84	11.84	11.9	11.84	1,437
August 26, 2025	11.88	11.83	11.83	11.88	11.83	4
August 25, 2025	11.8	11.81	11.81	11.83	11.8	10,319
August 22, 2025	11.86	11.79	11.79	11.86	11.79	647
August 21, 2025	11.86	11.83	11.83	11.86	11.82	16,926
August 20, 2025	11.85	11.81	11.81	11.85	11.81	16,926
August 19, 2025	11.8	11.8	11.8	11.8	11.79	747
August 18, 2025	11.79	11.8	11.8	11.81	11.79	440
August 15, 2025	11.82	11.77	11.77	11.82	11.76	47,756
August 14, 2025	11.81	11.82	11.82	11.85	11.81	272
August 13, 2025	11.77	11.76	11.76	11.77	11.76	10,621
August 12, 2025	11.83	11.76	11.76	11.83	11.76	10,621
August 11, 2025	11.79	11.84	11.84	11.84	11.79	709
August 08, 2025	11.78	11.75	11.75	11.8	11.75	709
August 07, 2025	11.76	11.8	11.8	11.8	11.76	872
August 06, 2025	11.85	11.79	11.79	11.85	11.79	872
August 05, 2025	11.89	11.84	11.84	11.9	11.84	3,082
August 04, 2025	11.82	11.88	11.88	11.88	11.82	9,275
August 01, 2025	11.91	11.83	11.83	11.92	11.81	9,275
July 31, 2025	11.93	11.91	11.91	11.93	11.91	1,393
July 30, 2025	11.81	11.86	11.86	11.87	11.81	1,393
July 29, 2025	11.78	11.81	11.81	11.83	11.77	1,801
July 28, 2025	11.62	11.68	11.68	11.68	11.62	730
July 25, 2025	11.56	11.58	11.58	11.58	11.56	730
July 24, 2025	11.57	11.55	11.55	11.57	11.55	1,932
July 23, 2025	11.57	11.58	11.58	11.6	11.57	911
July 22, 2025	11.61	11.58	11.58	11.64	11.58	1,370
July 21, 2025	11.65	11.61	11.61	11.65	11.61	3,442
July 18, 2025	11.65	11.61	11.61	11.65	11.61	629
July 17, 2025	11.67	11.66	11.66	11.67	11.66	8,351
July 16, 2025	11.6	11.52	11.52	11.67	11.52	8,351
July 15, 2025	11.59	11.62	11.62	11.62	11.59	55,291
July 14, 2025	11.58	11.55	11.55	11.58	11.55	1,057
July 11, 2025	11.6	11.57	11.57	11.6	11.57	2,977
July 10, 2025	11.57	11.63	11.63	11.63	11.57	2,977
July 09, 2025	11.53	11.58	11.58	11.58	11.53	28,747
July 08, 2025	11.54	11.55	11.55	11.55	11.53	28,747
July 07, 2025	11.55	11.55	11.55	11.58	11.54	13,755
July 04, 2025	11.54	11.53	11.53	11.54	11.53	24,578
July 03, 2025	11.53	11.56	11.56	11.56	11.53	25,765
July 02, 2025	11.53	11.53	11.53	11.53	11.53	2,966
July 01, 2025	11.54	11.51	11.51	11.54	11.51	2,966
June 30, 2025	11.53	11.51	11.51	11.55	11.51	497
June 27, 2025	11.57	11.54	11.54	11.57	11.54	297
June 26, 2025	11.56	11.55	11.55	11.56	11.54	297
June 25, 2025	11.65	11.58	11.58	11.65	11.58	497
June 24, 2025	11.63	11.61	11.61	11.63	11.61	10,256
June 23, 2025	11.67	11.68	11.68	11.71	11.67	10,256
June 20, 2025	11.67	11.68	11.68	11.68	11.64	5,536
June 19, 2025	11.7	11.71	11.71	11.71	11.69	1,009
June 18, 2025	11.65	11.64	11.64	11.7	11.64	1,009
June 17, 2025	11.59	11.63	11.63	11.63	11.59	2,100
June 16, 2025	11.58	11.58	11.58	11.59	11.58	331