PIMCO Emerging Markets Advantage Local Bond UCITS ETF USD - EMLI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	67.43	67.43	67.43	67.43	67.43	21
January 13, 2026	67.57	67.52	67.52	67.57	67.52	11
January 12, 2026	67.47	67.42	67.42	67.47	67.42	239
January 09, 2026	67.53	67.53	67.53	67.53	67.53	0
January 08, 2026	67.36	67.36	67.36	67.36	67.36	0
January 07, 2026	67.45	67.4	67.4	67.45	67.4	608
January 06, 2026	67.37	67.36	67.36	67.37	67.32	286
January 05, 2026	67.04	67.29	67.29	67.29	67.04	1,178
January 02, 2026	67.04	67.14	67.14	67.16	67.04	3,688
December 31, 2025	66.86	66.86	66.86	66.86	66.86	0
December 30, 2025	66.79	66.9	66.9	66.9	66.79	86
December 29, 2025	66.96	66.67	66.67	66.96	66.67	78
December 24, 2025	66.92	66.92	66.92	66.92	66.92	0
December 23, 2025	66.74	66.74	66.74	66.74	66.74	0
December 22, 2025	66.77	66.69	66.69	66.8	66.69	742
December 19, 2025	66.34	66.79	66.79	66.79	66.33	715
December 18, 2025	66.54	66.54	66.54	66.54	66.54	0
December 17, 2025	66.95	66.95	66.62	66.95	66.95	540
December 16, 2025	67.01	67	67	67.05	67	453
December 15, 2025	66.98	67.01	67.01	67.01	66.98	40
December 12, 2025	67.01	66.97	66.97	67.02	66.97	9,162
December 11, 2025	66.7	66.92	66.92	66.92	66.7	4,806
December 10, 2025	66.59	66.62	66.62	66.62	66.59	4
December 09, 2025	66.72	66.72	66.72	66.72	66.72	0
December 08, 2025	66.77	66.77	66.77	66.77	66.77	0
December 05, 2025	67.1	67.1	67.1	67.1	67.1	0
December 04, 2025	67.19	67.19	67.19	67.19	67.19	0
December 03, 2025	67.1	67.1	67.1	67.1	67.1	0
December 02, 2025	66.83	66.83	66.83	66.83	66.83	0
December 01, 2025	66.89	66.89	66.89	66.89	66.89	0
November 28, 2025	66.89	66.89	66.89	66.89	66.89	0
November 27, 2025	66.78	66.78	66.78	66.78	66.78	0
November 26, 2025	66.73	66.73	66.73	66.73	66.73	0
November 25, 2025	66.68	66.58	66.58	66.68	66.58	60
November 24, 2025	66.44	66.44	66.44	66.44	66.44	0
November 21, 2025	66.38	66.38	66.38	66.38	66.38	45
November 20, 2025	66.9	66.68	66.68	66.9	66.68	185
November 19, 2025	67.08	67.11	67.11	67.11	67.08	20
November 18, 2025	66.91	66.94	66.94	66.99	66.91	328
November 17, 2025	67	67.02	67.02	67.02	66.92	150
November 14, 2025	67.16	67.15	67.15	67.16	67.15	70
November 13, 2025	67.26	67.21	67.21	67.26	67.21	90
November 12, 2025	67	67.07	67.07	67.07	67	151
November 11, 2025	66.94	66.94	66.94	66.94	66.94	0
November 10, 2025	66.78	66.78	66.78	66.78	66.78	0
November 07, 2025	66.63	66.63	66.63	66.63	66.63	0
November 06, 2025	66.56	66.56	66.56	66.56	66.56	0
November 05, 2025	66.24	66.4	66.4	66.6	66.23	491
November 04, 2025	66.42	66.42	66.42	66.42	66.42	0
November 03, 2025	66.53	66.53	66.53	66.53	66.53	0
October 31, 2025	66.44	66.44	66.44	66.44	66.44	0
October 30, 2025	66.44	66.44	66.44	66.44	66.44	0
October 29, 2025	66.91	66.91	66.91	66.91	66.91	0
October 28, 2025	66.9	66.9	66.9	66.9	66.9	200
October 27, 2025	66.72	66.75	66.75	66.75	66.72	12
October 24, 2025	66.67	66.67	66.67	66.67	66.67	0
October 23, 2025	66.58	66.51	66.51	66.58	66.51	102
October 22, 2025	66.52	66.65	66.65	66.65	66.52	10
October 21, 2025	66.62	66.6	66.6	66.62	66.6	1,249
October 20, 2025	66.68	66.68	66.68	66.68	66.68	0

PIMCO Emerging Markets Advantage Local Bond UCITS ETF USD (EMLI.L) LSE