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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	66.18	66.24	66.24	66.27	66.18	1,052
August 14, 2025	65.97	65.97	65.97	65.97	65.97	243
August 13, 2025	66.31	66.33	66.33	66.33	66.31	400
August 12, 2025	66.08	66.08	66.08	66.08	66.08	0
August 11, 2025	65.71	65.71	65.71	65.71	65.71	0
August 08, 2025	66.01	66.01	66.01	66.01	66.01	56
August 07, 2025	66.03	65.77	65.77	66.03	65.77	354
August 06, 2025	65.65	65.65	65.65	65.65	65.65	0
August 05, 2025	65.49	65.49	65.49	65.49	65.49	0
August 04, 2025	65.54	65.43	65.43	65.54	65.43	250
August 01, 2025	64.93	65.1	65.1	65.1	64.93	2
July 31, 2025	64.79	64.79	64.79	64.79	64.79	0
July 30, 2025	64.78	64.78	64.78	64.78	64.78	0
July 29, 2025	65.07	65.17	65.17	65.17	65.07	453
July 28, 2025	65.09	65.09	65.09	65.09	65.09	0
July 25, 2025	65.43	65.43	65.43	65.43	65.43	0
July 24, 2025	65.63	65.63	65.63	65.63	65.63	0
July 23, 2025	65.63	65.67	65.67	65.67	65.63	44
July 22, 2025	65.55	65.58	65.58	65.58	65.55	489
July 21, 2025	65.39	65.39	65.39	65.39	65.39	0
July 18, 2025	65.33	65.33	65.33	65.33	65.33	0
July 17, 2025	65.06	65.1	65.1	65.1	65.06	60
July 16, 2025	65.34	65.7	65.7	65.7	65.34	472
July 15, 2025	65.45	65.4	65.4	65.58	65.4	134
July 14, 2025	65.43	65.43	65.43	65.43	65.43	0
July 11, 2025	65.58	65.58	65.58	65.58	65.58	0
July 10, 2025	65.99	65.72	65.72	65.99	65.72	123
July 09, 2025	65.92	65.96	65.96	65.96	65.92	40
July 08, 2025	65.84	65.72	65.72	65.87	65.72	61
July 07, 2025	65.83	65.83	65.83	65.97	65.82	703
July 04, 2025	66.36	66.27	66.27	66.37	66.27	58
July 03, 2025	66.22	66.19	66.19	66.23	66.19	1,695
July 02, 2025	65.99	66.1	66.1	66.1	65.99	22
July 01, 2025	66.09	65.9	65.9	66.09	65.9	26
June 30, 2025	65.71	65.8	65.8	65.8	65.61	184
June 27, 2025	65.66	65.66	65.66	65.7	65.66	632
June 26, 2025	65.64	65.6	65.6	65.64	65.6	2
June 25, 2025	65.14	65.14	65.14	65.14	65.14	0
June 24, 2025	65.15	65.15	65.15	65.15	65.15	0
June 23, 2025	64.61	64.61	64.61	64.61	64.61	0
June 20, 2025	64.79	64.82	64.82	64.82	64.79	20
June 19, 2025	65.02	65.02	65.02	65.02	65.02	97
June 18, 2025	65.11	65.11	65.11	65.11	65.11	0
June 17, 2025	65.11	65.11	65.11	65.11	65.11	0
June 16, 2025	65.27	65.26	65.26	65.27	65.26	72
June 13, 2025	65.04	65.16	65.16	65.19	64.97	249
June 12, 2025	65.29	65.3	65.3	65.34	65.29	294
June 11, 2025	64.96	65.16	65.16	65.16	64.96	220
June 10, 2025	64.87	65.07	65.07	65.07	64.87	2,000
June 09, 2025	64.88	64.88	64.88	64.88	64.88	0
June 06, 2025	64.83	64.72	64.72	64.83	64.72	282
June 05, 2025	64.95	64.95	64.95	64.95	64.95	0
June 04, 2025	64.8	64.8	64.8	64.8	64.8	0
June 03, 2025	64.55	64.49	64.49	64.55	64.49	141
June 02, 2025	64.48	64.48	64.48	64.48	64.48	0
May 30, 2025	64.32	64.32	64.32	64.32	64.32	0
May 29, 2025	64.62	64.71	64.71	64.71	64.62	8
May 28, 2025	64.24	64.24	64.24	64.24	64.24	0
May 27, 2025	64.4	64.4	64.4	64.4	64.4	0
May 23, 2025	64.35	64.36	64.36	64.36	64.15	431

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