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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	8.85	8.85	8.85	8.85	8.85	0
November 28, 2025	8.87	8.87	8.87	8.87	8.87	0
November 27, 2025	8.87	8.87	8.87	8.87	8.87	0
November 26, 2025	8.88	8.88	8.88	8.88	8.88	0
November 25, 2025	8.87	8.87	8.87	8.87	8.87	0
November 24, 2025	8.86	8.86	8.86	8.86	8.86	0
November 21, 2025	8.86	8.86	8.86	8.86	8.86	0
November 20, 2025	8.86	8.86	8.86	8.86	8.86	0
November 19, 2025	8.85	8.85	8.85	8.85	8.85	0
November 18, 2025	8.84	8.84	8.84	8.84	8.84	0
November 17, 2025	8.85	8.85	8.85	8.85	8.85	0
November 14, 2025	8.85	8.85	8.85	8.85	8.85	0
November 13, 2025	8.85	8.85	8.85	8.85	8.85	0
November 12, 2025	8.86	8.86	8.86	8.86	8.86	0
November 11, 2025	8.86	8.86	8.86	8.86	8.86	0
November 10, 2025	8.84	8.84	8.84	8.84	8.84	0
November 07, 2025	8.84	8.84	8.84	8.84	8.84	0
November 06, 2025	8.85	8.85	8.85	8.85	8.85	0
November 05, 2025	8.82	8.82	8.82	8.82	8.82	0
November 04, 2025	8.84	8.84	8.84	8.84	8.84	0
November 03, 2025	8.83	8.83	8.83	8.83	8.83	0
October 31, 2025	8.86	8.86	8.86	8.86	8.86	0
October 30, 2025	8.86	8.86	8.86	8.86	8.86	0
October 29, 2025	8.87	8.86	8.86	8.87	8.86	100,000
October 28, 2025	8.87	8.87	8.87	8.87	8.87	0
October 27, 2025	8.86	8.86	8.86	8.86	8.86	0
October 24, 2025	8.84	8.84	8.84	8.84	8.84	0
October 23, 2025	8.84	8.84	8.84	8.84	8.84	0
October 22, 2025	8.83	8.83	8.83	8.83	8.83	0
October 21, 2025	8.85	8.85	8.85	8.85	8.85	0
October 20, 2025	8.79	8.84	8.84	8.88	8.79	4,382
October 17, 2025	8.81	8.81	8.81	8.81	8.81	0
October 16, 2025	8.82	8.82	8.82	8.82	8.82	0
October 15, 2025	8.82	8.82	8.82	8.82	8.82	0
October 14, 2025	8.79	8.79	8.79	8.79	8.79	0
October 13, 2025	8.76	8.79	8.79	8.79	8.76	9,786
October 10, 2025	8.75	8.75	8.75	8.75	8.75	0
October 09, 2025	8.81	8.81	8.81	8.81	8.81	0
October 08, 2025	8.81	8.81	8.81	8.81	8.81	0
October 07, 2025	8.81	8.81	8.81	8.81	8.81	0
October 06, 2025	8.78	8.8	8.8	8.81	8.78	694
October 03, 2025	8.8	8.82	8.82	8.82	8.8	7,630
October 02, 2025	8.82	8.81	8.81	8.82	8.81	11,824
October 01, 2025	8.84	8.8	8.8	8.84	8.8	0
September 30, 2025	8.8	8.8	8.8	8.8	8.8	0
September 29, 2025	8.8	8.8	8.8	8.8	8.8	0
September 26, 2025	8.79	8.79	8.79	8.79	8.79	4,110
September 25, 2025	8.81	8.8	8.8	8.81	8.8	4,726
September 24, 2025	8.81	8.81	8.81	8.81	8.81	0
September 23, 2025	8.81	8.81	8.81	8.83	8.81	350,352
September 22, 2025	8.82	8.82	8.82	8.82	8.82	66,130
September 19, 2025	8.81	8.81	8.81	8.82	8.81	19,395
September 18, 2025	8.82	8.82	8.82	8.82	8.82	96,000
September 17, 2025	8.83	8.83	8.83	8.83	8.83	0
September 16, 2025	8.82	8.82	8.82	8.82	8.82	0
September 15, 2025	8.83	8.83	8.83	8.83	8.83	0
September 12, 2025	8.8	8.8	8.8	8.8	8.8	0
September 11, 2025	8.82	8.82	8.82	8.82	8.82	0
September 10, 2025	8.8	8.8	8.8	8.8	8.8	0
September 09, 2025	8.78	8.78	8.78	8.78	8.78	9,789

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