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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	650.9	648.7	648.7	651.5	648.39	3,206
February 19, 2026	648.8	651.2	651.2	652.1	646.78	4,201
February 18, 2026	644.04	646.4	646.4	646.74	643.88	76
February 17, 2026	648.25	645.9	645.9	648.25	645.9	640
February 16, 2026	639.89	641.5	641.5	641.5	639.81	1,659
February 13, 2026	644.1	640.8	640.8	644.1	639.48	1,358
February 12, 2026	639.3	640.15	640.15	640.15	639.3	5,868
February 11, 2026	636.62	637.95	637.95	640.2	636.47	105
February 10, 2026	636.85	638.3	638.3	638.33	636.85	788
February 09, 2026	640.3	637.8	637.8	640.3	637.8	487
February 06, 2026	643	639.85	641.96	643	639.85	595
February 05, 2026	644	644	644	644	644	0
February 04, 2026	636.6	638.25	638.25	638.25	636.6	99
February 03, 2026	636.49	635.75	635.75	637.47	635.75	354
February 02, 2026	636.02	638.2	638.2	638.2	635.72	960
January 30, 2026	632.81	634.95	634.95	634.95	632.81	96
January 29, 2026	632.55	632.55	632.55	632.55	632.55	0
January 28, 2026	631.48	632.2	632.2	633.5	631.44	402
January 27, 2026	635.82	632.4	632.4	635.82	632.4	7
January 26, 2026	638.9	635.2	635.2	638.9	635.2	1,054
January 23, 2026	644	640.8	640.8	644.4	640.8	574
January 22, 2026	649.46	643.2	643.2	649.46	643.2	1,289
January 21, 2026	647.08	646.85	646.85	647.3	646.85	132
January 20, 2026	644.28	644.4	644.4	646.44	643.16	2,334
January 19, 2026	649.79	645.5	645.5	649.79	645.5	55,458
January 16, 2026	648.61	646.5	649.9	649.9	646.5	1,317
January 15, 2026	647.09	649.7	649.7	649.9	647.09	135
January 14, 2026	663.52	662	662	664.7	662	264
January 13, 2026	662.14	665.1	665.1	665.1	662.14	198
January 12, 2026	662.09	662.25	662.25	662.39	662.09	152
January 09, 2026	665.8	664.95	664.95	666.3	664.39	1,115
January 08, 2026	662.8	663.75	663.75	663.75	662.62	366
January 07, 2026	658.9	661.75	661.75	661.75	658.9	395
January 06, 2026	655.3	659.95	659.95	659.95	655.3	1,299
January 05, 2026	662.13	658.8	658.8	662.13	658.8	190
January 02, 2026	660.2	659.8	659.8	665.1	659.8	67
December 31, 2025	664.1	661.65	661.65	664.1	661.65	193
December 30, 2025	659.3	662.55	662.55	662.55	659.3	320
December 29, 2025	663.3	660.45	660.45	664.7	660.45	70
December 24, 2025	657.41	658.15	658.15	658.8	657.41	155
December 23, 2025	659.59	658.25	658.25	660.4	658.25	235
December 22, 2025	660.3	660.6	660.6	662.84	660.3	1,472
December 19, 2025	664.8	663.8	663.8	665.7	663.8	4,230
December 18, 2025	665.21	663.5	663.5	666.52	663.5	246
December 17, 2025	665.65	662.4	662.4	666.9	662.4	322
December 16, 2025	663.6	660.85	660.85	663.6	660.85	1,656
December 15, 2025	663.28	662.57	662.57	664.13	662.57	664
December 12, 2025	663.76	662.8	662.8	663.76	662.8	782
December 11, 2025	662.39	660.65	660.65	663.47	660.65	677
December 10, 2025	665.82	664.6	664.6	665.82	664.48	223
December 09, 2025	663.06	664.45	664.45	664.45	663.06	205
December 08, 2025	666.6	664.15	664.15	666.6	664.15	1,220
December 05, 2025	663.84	665.25	665.25	665.25	663.84	225,035
December 04, 2025	663.94	663.25	663.25	663.94	663.1	45
December 03, 2025	668.3	664.5	664.5	672.1	664.5	2,183
December 02, 2025	669.32	670.35	670.35	672.2	669.32	184
December 01, 2025	669.01	669.45	669.45	670.43	669.01	373
November 28, 2025	672.12	669.6	669.6	672.57	669	1,356
November 27, 2025	672.32	669.4	669.4	672.32	669.4	918
November 26, 2025	674.9	671.1	671.1	674.9	671.1	408

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