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
January 14, 2026	8.9	8.9	8.9	8.9	8.9	190
January 13, 2026	8.93	8.93	8.93	8.93	8.93	0
January 12, 2026	8.92	8.92	8.92	8.92	8.92	0
January 09, 2026	8.92	8.92	8.92	8.92	8.92	0
January 08, 2026	8.93	8.93	8.93	8.93	8.93	2
January 07, 2026	8.91	8.91	8.91	8.91	8.91	0
January 06, 2026	8.91	8.91	8.91	8.91	8.91	0
January 05, 2026	8.87	8.9	8.9	8.9	8.87	12,692
January 02, 2026	8.94	8.94	8.94	8.94	8.94	2
December 31, 2025	8.9	8.9	8.9	8.9	8.9	0
December 30, 2025	8.85	8.93	8.93	8.93	8.85	0
December 29, 2025	8.96	8.91	8.91	8.96	8.91	0
December 24, 2025	8.89	8.89	8.89	8.89	8.89	36,000
December 23, 2025	8.88	8.88	8.88	8.88	8.88	0
December 22, 2025	8.89	8.89	8.89	8.89	8.89	10,000
December 19, 2025	8.87	8.87	8.87	8.87	8.87	0
December 18, 2025	8.89	8.89	8.89	8.89	8.89	0
December 17, 2025	8.87	8.87	8.87	8.87	8.87	0
December 16, 2025	8.88	8.88	8.88	8.88	8.88	0
December 15, 2025	8.9	8.86	8.86	8.9	8.86	26,672
December 12, 2025	8.88	8.86	8.86	8.9	8.86	939
December 11, 2025	8.87	8.87	8.87	8.87	8.87	0
December 10, 2025	8.86	8.86	8.86	8.86	8.86	0
December 09, 2025	8.85	8.85	8.85	8.85	8.85	0
December 08, 2025	8.87	8.84	8.84	8.88	8.84	408
December 05, 2025	8.89	8.86	8.86	8.89	8.86	5,650
December 04, 2025	8.87	8.87	8.87	8.87	8.87	0
December 03, 2025	8.87	8.87	8.87	8.87	8.87	0
December 02, 2025	8.85	8.85	8.85	8.85	8.85	0
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

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