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
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
November 25, 2025	677.48	673.35	673.35	677.48	673.35	2,870
November 24, 2025	677.75	677.1	677.1	677.75	677.1	111
November 21, 2025	675.65	677.45	677.45	678.75	675.65	589
November 20, 2025	676.87	677	677	677	676.87	50
November 19, 2025	673.73	677.5	677.5	677.5	673.73	341
November 18, 2025	674.1	673.3	674.4	674.8	670.9	2,292
November 17, 2025	671.75	671.95	671.95	672.61	671.48	1,287
November 14, 2025	674.25	672.8	672.8	674.25	671.2	274
November 13, 2025	672.3	670.8	670.8	674.7	670.8	253
November 12, 2025	676.34	675.05	675.05	676.34	674.93	5,974
November 11, 2025	672.1	673.7	673.7	675.29	672.1	3,924
November 10, 2025	674.2	672.65	672.65	674.2	672.5	14
November 07, 2025	676.45	672	672	676.45	672	56
November 06, 2025	675.22	675.5	675.5	675.5	675.13	218
November 05, 2025	679.61	677.35	677.35	680.4	675.9	185
November 04, 2025	677.74	678.25	678.25	678.27	675.7	4,232
November 03, 2025	674.08	672.6	672.6	675.47	672.1	325
October 31, 2025	674.7	674.35	674.35	674.7	674.35	711
October 30, 2025	672.36	674.3	674.3	674.3	671.15	8,383
October 29, 2025	671.17	672.1	672.1	672.5	671.17	198
October 28, 2025	665.24	667.7	667.7	668.6	665.24	4,668
October 27, 2025	663.74	664.5	664.5	664.5	663.74	306
October 24, 2025	663.71	665	665	665	662.07	2,489
October 23, 2025	661.83	663.45	663.45	663.45	660.88	1,004
October 22, 2025	664.41	660.65	660.65	664.41	660.65	2,048
October 21, 2025	661.34	661.5	661.5	663.4	661.34	1,965
October 20, 2025	661.6	658.8	658.8	661.6	656.12	1,333
October 17, 2025	658.2	658.45	658.45	661.1	656.32	133
October 16, 2025	658.45	656.95	656.95	658.45	656.95	3,626
October 15, 2025	659.65	658.6	658.6	661.5	658.6	151
October 14, 2025	665.6	661.05	661.05	665.6	660.89	119
October 13, 2025	655.2	661	661	661	655.2	1,795
October 10, 2025	660.6	662.4	662.4	662.4	660.6	0
October 09, 2025	661.7	662.4	662.4	662.4	661.7	2
October 08, 2025	658.74	658	658	659.16	656.62	1,168
October 07, 2025	656	656	656	656	656	0
October 06, 2025	657.11	654.25	654.25	657.31	654.25	351
October 03, 2025	657.22	654.45	654.45	657.7	654.45	115
October 02, 2025	652.55	657.3	657.3	657.3	652.55	545

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