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
September 05, 2025	649.61	648.35	648.35	649.61	648.35	2,004
September 04, 2025	649.1	651	651	651	649.1	96
September 03, 2025	649.8	649.15	649.15	650.7	649.15	2,390
September 02, 2025	646.52	650.85	650.85	650.85	646.52	78
September 01, 2025	646.8	643.7	643.7	646.8	642.9	604
August 29, 2025	649	646.5	646.5	651.1	646.5	604
August 28, 2025	648.1	646.5	646.5	648.77	645.6	489
August 27, 2025	645.3	646.55	646.55	650	645.3	16
August 26, 2025	645.2	646.3	646.3	649.2	645.2	1,223
August 22, 2025	649.42	644.8	644.8	649.6	644.8	1,383
August 21, 2025	645.6	647.7	647.7	648.61	645.6	5,088
August 20, 2025	645.6	646.25	646.25	646.7	644.1	179
August 19, 2025	644.73	644.9	644.9	645.45	643.96	303
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

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