L&G ESG Emerging Markets Corporate Bond (USD) UCITS ETF - EMUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	644.6	643.75	643.75	644.6	643.26	497
August 15, 2025	642.2	641.4	641.4	642.2	641.4	662
August 14, 2025	641.82	642.8	642.8	642.8	641.29	1,748
August 13, 2025	644.7	641.7	641.7	644.7	641.1	5,088
August 12, 2025	643.6	643.05	643.05	643.6	643.05	5,993
August 11, 2025	646.5	647	647	647	643.8	5,993
August 08, 2025	645.07	644.15	644.15	645.07	643.5	4,276
August 07, 2025	647.1	645.5	645.5	647.1	645.5	400
August 06, 2025	650.1	648.6	648.6	650.71	648.6	1,166
August 05, 2025	652.54	650.55	650.55	652.54	649.5	158
August 04, 2025	650.59	651.45	651.45	651.45	648.3	1,066
August 01, 2025	648.1	651.9	651.9	654.12	648.1	66
July 31, 2025	650.12	651.4	651.4	654	650.12	1,705
July 30, 2025	643.1	648.35	648.35	648.35	643.1	1,210
July 29, 2025	642.7	645.65	645.65	646.9	642.7	1,137
July 28, 2025	641.83	641.35	641.35	641.83	640.6	3,614
July 25, 2025	637.74	640.2	640.2	640.2	637.74	184
July 24, 2025	635.6	635.4	635.4	636.6	633.6	728
July 23, 2025	636.7	633.15	633.15	636.7	633.15	173
July 22, 2025	638.67	637.55	637.55	638.67	635.3	3,942
July 21, 2025	637.76	637.3	637.3	640.9	637.3	27,147
July 18, 2025	639.9	637.85	637.85	639.9	636.64	18,578
July 17, 2025	640	638.45	638.45	640.4	638.45	12,513
July 16, 2025	653.1	651.5	633.18	659.7	651.5	1,858
July 15, 2025	653.5	655.8	637.36	655.97	653.5	2,705
July 14, 2025	650.7	654.35	635.95	654.5	650.7	34
July 11, 2025	648.6	651.95	651.95	651.95	648.6	2,739
July 10, 2025	648.61	649.95	649.95	650.6	648.61	2,899
July 09, 2025	648.4	647.75	647.75	648.4	646.18	6,859
July 08, 2025	646.7	648.05	648.05	648.05	645.3	717
July 07, 2025	645	642.9	642.9	648.9	642.9	1,028
July 04, 2025	644.03	645.9	645.9	646.4	644.03	58
July 03, 2025	644.8	644.5	644.5	649.5	644.5	708
July 02, 2025	643.6	646.75	646.75	649.7	642.56	164
July 01, 2025	638.7	641.1	641.1	641.4	638.7	267
June 30, 2025	642.1	641.1	641.1	643.4	638.2	493
June 27, 2025	640.8	639.2	639.2	640.8	637.4	5,087
June 26, 2025	641	636.6	636.6	641.9	636.2	1,287
June 25, 2025	644.73	643.15	643.15	645.6	641	691
June 24, 2025	646.3	644.35	644.35	646.5	643.02	1,552
June 23, 2025	649.07	648.35	648.35	653.8	648.35	7,818
June 20, 2025	647.6	648.5	648.5	648.5	645.6	1,086
June 19, 2025	648.2	650.4	650.4	651.26	648.2	1,721
June 18, 2025	649.6	649.1	649.1	651	646.8	1,186
June 17, 2025	642.76	646.8	646.8	646.8	642.76	201
June 16, 2025	642.9	642.55	642.55	643.9	640.1	6,706
June 13, 2025	642	640.85	640.85	644.7	640.85	3,425
June 12, 2025	643.1	642.35	642.35	645	642.35	1,309
June 11, 2025	646.8	644.8	644.8	646.8	644.8	655
June 10, 2025	644.8	644.1	644.1	644.8	643.56	170
June 09, 2025	640.51	641.05	641.05	641.4	640.44	533
June 06, 2025	643.17	642.5	642.5	644.3	642.5	2,938
June 05, 2025	641.2	640.05	640.05	642.9	640.05	696
June 04, 2025	641.13	640.5	640.5	641.93	640.5	304
June 03, 2025	641.5	642	642	643.91	641.12	13,201
June 02, 2025	639.6	640.15	640.15	642.2	639.1	296
May 30, 2025	644.75	643.4	643.4	644.8	643.4	1,267
May 29, 2025	643.29	643.2	643.2	644.98	642.4	6,049
May 28, 2025	641.4	642.4	642.4	644.1	641.4	832
May 27, 2025	641.5	641	641	641.8	639.33	610

L&G ESG Emerging Markets Corporate Bond (USD) UCITS ETF (EMUG.L) LSE