Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Lg Esg Em Corp (EMUS)
Lg Esg Em Corp (EMUS) Historical

EMUS Lg Esg Em Corp

8.6775

0.00 (0.00%)

Jun 16 2024 - Closed

Delayed by 15 minutes

EMUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.6775	0.01	0.17%	8.663	8.787	8.645	4,670
Jun 13 2024	8.663	-0.03	-0.29%	8.701	8.7985	8.546	211
Jun 12 2024	8.688	0.04	0.50%	8.668	8.8665	8.5585	2,391
Jun 11 2024	8.645	0.02	0.25%	8.613	8.661	8.5915	2,160
Jun 10 2024	8.6235	0.00	-0.02%	8.6235	8.6235	8.6235	0
Jun 07 2024	8.6255	-0.06	-0.66%	8.656	8.779	8.4915	12,368
Jun 06 2024	8.6825	0.01	0.13%	8.666	8.7865	8.4805	348,116
Jun 05 2024	8.6715	0.01	0.15%	8.6715	8.6715	8.6715	0
Jun 04 2024	8.6585	0.00	-0.04%	8.644	8.851	8.507	30,686
Jun 03 2024	8.662	0.04	0.45%	8.565	8.7755	8.565	5,413
May 31 2024	8.623	0.02	0.24%	8.623	8.623	8.623	0
May 30 2024	8.602	0.02	0.23%	8.59	8.6045	8.5825	626
May 29 2024	8.582	0.00	0.00%	8.604	8.604	8.5715	2,100
May 28 2024	8.582	-0.04	-0.49%	8.61	8.809	8.4895	41,141
May 24 2024	8.624	0.02	0.27%	8.625	8.6255	8.613	2,449
May 23 2024	8.601	-0.02	-0.28%	8.603	8.733	8.5115	273
May 22 2024	8.6255	0.00	-0.05%	8.615	8.639	8.6115	23,871
May 21 2024	8.6295	0.00	0.01%	8.623	8.643	8.618	10,435
May 20 2024	8.6285	0.01	0.10%	8.6285	8.6285	8.6285	0
May 17 2024	8.62	-0.02	-0.20%	8.622	8.6475	8.605	14,605
May 16 2024	8.637	0.02	0.24%	8.637	8.637	8.637	0
May 15 2024	8.616	0.04	0.47%	8.579	8.6295	8.427	5,626
May 14 2024	8.5755	0.01	0.09%	8.566	8.588	8.4095	4,576
May 13 2024	8.568	0.02	0.26%	8.587	8.6235	8.4035	4,492
May 10 2024	8.546	0.00	0.05%	8.566	8.593	8.546	2,308
May 09 2024	8.542	-0.02	-0.19%	8.569	8.5745	8.542	4,397
May 08 2024	8.5585	-0.01	-0.08%	8.54	8.5885	8.54	7,190
May 07 2024	8.5655	0.01	0.11%	8.14	8.5995	8.14	25,901
May 03 2024	8.5565	0.04	0.50%	8.507	8.6365	8.507	368
May 02 2024	8.514	0.05	0.58%	8.493	8.5205	8.4925	1,841
May 01 2024	8.465	-0.02	-0.25%	8.496	8.496	8.465	13
Apr 30 2024	8.486	-0.01	-0.16%	8.499	8.517	8.4775	7,272
Apr 29 2024	8.4995	0.04	0.51%	8.4995	8.4995	8.4995	0
Apr 26 2024	8.456	-0.01	-0.07%	8.489	8.5265	8.456	170,338
Apr 25 2024	8.462	-0.02	-0.24%	8.448	8.48	8.448	3,327
Apr 24 2024	8.4825	-0.02	-0.22%	8.498	8.52	8.476	41,334
Apr 23 2024	8.5015	0.02	0.22%	8.472	8.549	8.472	9,944
Apr 22 2024	8.483	0.00	0.01%	8.472	8.5015	8.4665	1,788
Apr 19 2024	8.482	-0.01	-0.16%	8.513	8.513	8.457	9,303
Apr 18 2024	8.4955	0.00	0.05%	8.495	8.5265	8.438	2,355
Apr 17 2024	8.491	0.03	0.30%	8.458	8.5045	8.4425	3,042
Apr 16 2024	8.466	-0.02	-0.24%	8.453	8.476	8.447	3,991
Apr 15 2024	8.486	-0.03	-0.32%	8.514	8.528	8.481	14,086
Apr 12 2024	8.513	0.00	0.05%	8.524	8.565	8.458	63,519
Apr 11 2024	8.509	-0.03	-0.32%	8.51	8.5415	8.475	2,717
Apr 10 2024	8.5365	-0.04	-0.51%	8.581	8.606	8.5065	8,748
Apr 09 2024	8.58	0.01	0.16%	8.58	8.58	8.58	0
Apr 08 2024	8.5665	0.01	0.09%	8.551	8.574	8.537	38,772
Apr 05 2024	8.559	-0.03	-0.29%	8.593	8.6095	8.5125	27,354
Apr 04 2024	8.584	0.02	0.18%	8.575	8.5965	8.385	27,336
Apr 03 2024	8.5685	0.03	0.32%	8.5685	8.5685	8.5685	0
Apr 02 2024	8.541	-0.07	-0.82%	8.562	8.5815	8.52	141,630
Mar 28 2024	8.6115	0.01	0.15%	8.588	8.615	8.588	10,619
Mar 27 2024	8.599	0.00	-0.01%	8.582	8.6055	8.582	7,147
Mar 26 2024	8.60	0.01	0.13%	8.606	8.606	8.581	30,547
Mar 25 2024	8.589	0.00	-0.04%	8.589	8.589	8.589	42
Mar 22 2024	8.5925	0.00	0.01%	8.603	8.603	8.588	2,260
Mar 21 2024	8.592	0.01	0.15%	8.592	8.592	8.592	0
Mar 20 2024	8.579	0.03	0.32%	8.572	8.5825	8.5645	6,204
Mar 19 2024	8.5515	0.01	0.16%	8.518	8.558	8.518	31,611

Terrax Minerals

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