Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
L & G ESG Emer Gov USD 0-5Y UCITS ETF EURH (EMGH)
L & G ESG Emer Gov USD 0-5Y UCITS ETF EURH (EMGH) Historical

EMGH L & G ESG Emer Gov USD 0-5Y UCITS ETF EURH

10.52

-0.104 (-0.98%)

May 24 2024 - Closed

Delayed by 15 minutes

EMGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	10.52	-0.01	-0.06%	10.512	10.52	10.50	7,535
May 23 2024	10.526	-0.02	-0.17%	10.528	10.528	10.524	11,623
May 22 2024	10.544	0.00	-0.04%	10.552	10.584	10.504	15,169
May 21 2024	10.548	0.01	0.11%	10.548	10.548	10.548	540
May 20 2024	10.536	-0.01	-0.13%	10.546	10.546	10.536	1,019
May 17 2024	10.55	-0.05	-0.45%	10.55	10.55	10.55	115
May 16 2024	10.598	0.06	0.61%	10.614	10.614	10.598	1,650
May 15 2024	10.534	0.01	0.13%	10.566	10.566	10.534	813
May 14 2024	10.52	0.01	0.11%	10.546	10.55	10.518	2,826
May 13 2024	10.508	-0.03	-0.28%	10.536	10.536	10.508	2,280
May 10 2024	10.538	0.02	0.19%	10.54	10.54	10.538	1,023
May 09 2024	10.518	0.00	0.00%	10.528	10.528	10.468	20,378
May 08 2024	10.518	-0.01	-0.13%	10.55	10.55	10.518	994
May 07 2024	10.532	0.02	0.17%	10.558	10.558	10.53	1,905
May 06 2024	10.514	-0.01	-0.08%	10.532	10.536	10.508	1,496
May 03 2024	10.522	0.07	0.71%	10.498	10.528	10.466	35,956
May 02 2024	10.448	-0.01	-0.08%	10.52	10.52	10.448	3,221
Apr 30 2024	10.456	-0.05	-0.48%	10.48	10.498	10.456	21,146
Apr 29 2024	10.506	0.05	0.52%	10.51	10.51	10.49	4,552
Apr 26 2024	10.452	0.04	0.40%	10.478	10.478	10.45	32,108
Apr 25 2024	10.41	-0.02	-0.23%	10.426	10.426	10.41	1,378
Apr 24 2024	10.434	-0.06	-0.53%	10.476	10.476	10.434	2,042
Apr 23 2024	10.49	0.02	0.21%	10.542	10.542	10.446	12,612
Apr 22 2024	10.468	0.02	0.23%	10.444	10.468	10.434	3,281
Apr 19 2024	10.444	0.00	0.00%	10.434	10.456	10.434	4,261
Apr 18 2024	10.444	0.00	0.02%	10.446	10.48	10.444	1,726
Apr 17 2024	10.442	0.05	0.44%	10.418	10.442	10.418	3,140
Apr 16 2024	10.396	-0.04	-0.36%	10.402	10.402	10.356	13,949
Apr 15 2024	10.434	-0.05	-0.48%	10.458	10.484	10.434	65,048
Apr 12 2024	10.484	0.01	0.13%	10.474	10.496	10.472	24,205
Apr 11 2024	10.47	-0.04	-0.36%	10.488	10.488	10.47	4,375
Apr 10 2024	10.508	-0.06	-0.57%	10.572	10.572	10.504	5,222
Apr 09 2024	10.568	0.07	0.65%	10.538	10.568	10.536	2,572
Apr 08 2024	10.50	-0.02	-0.23%	10.52	10.52	10.50	3,025
Apr 05 2024	10.524	0.00	-0.04%	10.50	10.526	10.474	87,621
Apr 04 2024	10.528	0.00	-0.04%	10.506	10.534	10.50	143,781
Apr 03 2024	10.532	0.05	0.52%	10.49	10.532	10.484	7,918
Apr 02 2024	10.478	-0.07	-0.63%	10.488	10.52	10.464	14,730
Mar 28 2024	10.544	0.04	0.40%	10.518	10.544	10.518	2,042
Mar 27 2024	10.502	-0.01	-0.08%	10.504	10.536	10.50	8,037
Mar 26 2024	10.51	0.01	0.08%	10.532	10.534	10.51	13,364
Mar 25 2024	10.502	0.01	0.13%	10.516	10.526	10.482	6,143
Mar 22 2024	10.488	-0.03	-0.25%	10.514	10.52	10.488	3,468
Mar 21 2024	10.514	0.06	0.57%	10.514	10.514	10.514	893
Mar 20 2024	10.454	0.01	0.08%	10.456	10.456	10.436	1,948
Mar 19 2024	10.446	0.02	0.21%	10.436	10.446	10.436	3,127
Mar 18 2024	10.424	-0.01	-0.11%	10.424	10.424	10.424	1,347
Mar 15 2024	10.436	-0.01	-0.13%	10.416	10.436	10.412	2,749
Mar 14 2024	10.45	0.03	0.33%	10.45	10.45	10.45	41
Mar 13 2024	10.416	-0.02	-0.19%	10.416	10.434	10.416	1,625
Mar 12 2024	10.436	0.00	-0.04%	10.452	10.452	10.436	1,106
Mar 11 2024	10.44	0.01	0.12%	10.428	10.448	10.426	3,904
Mar 08 2024	10.428	-0.01	-0.06%	10.452	10.468	10.428	9,255
Mar 07 2024	10.434	0.04	0.38%	10.426	10.436	10.424	7,702
Mar 06 2024	10.394	-0.03	-0.25%	10.39	10.394	10.39	4,513
Mar 05 2024	10.42	0.03	0.29%	10.39	10.42	10.39	7,268
Mar 04 2024	10.39	0.00	0.00%	10.39	10.39	10.372	4,350
Mar 01 2024	10.39	0.02	0.15%	10.386	10.396	10.352	4,552
Feb 29 2024	10.374	0.02	0.23%	10.356	10.374	10.356	1,477
Feb 28 2024	10.35	0.00	0.04%	10.338	10.356	10.324	3,737
Feb 27 2024	10.346	-0.02	-0.21%	10.318	10.35	10.318	2,604
Feb 26 2024	10.368	0.05	0.52%	10.352	10.368	10.342	1,958

L & G ESG Emer Gov USD 0...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions