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

Get Started

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

EMUS Lg Esg Em Corp

8.507

0.008 (0.09%)

Last Updated: 10:14:21

Delayed by 15 minutes

EMUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	8.499	0.00	0.05%	8.499	8.499	8.499	19,655
Jan 16 2025	8.4945	-0.24	-2.69%	8.4945	8.4945	8.4945	6,400
Jan 15 2025	8.7295	0.06	0.66%	8.729	8.7295	8.729	260
Jan 14 2025	8.6725	0.00	0.02%	8.6725	8.6725	8.6725	12,315
Jan 13 2025	8.6705	0.00	0.01%	8.6705	8.6705	8.6705	2,922
Jan 10 2025	8.6695	-0.03	-0.36%	8.731	8.823	8.5535	246
Jan 09 2025	8.7005	0.01	0.10%	8.7005	8.7005	8.7005	0
Jan 08 2025	8.692	0.01	0.14%	8.68	8.8105	8.663	27,052
Jan 07 2025	8.6795	-0.02	-0.24%	8.6795	8.6795	8.6795	0
Jan 06 2025	8.70	-0.02	-0.21%	8.677	8.824	8.6265	48,008
Jan 03 2025	8.718	0.02	0.18%	8.718	8.718	8.718	0
Jan 02 2025	8.7025	-0.01	-0.06%	8.7025	8.7025	8.7025	0
Dec 31 2024	8.7075	0.00	0.00%	8.7075	8.7075	8.7075	0
Dec 30 2024	8.7075	0.01	0.13%	8.7075	8.7075	8.7075	5,706
Dec 27 2024	8.696	0.00	0.05%	8.696	8.696	8.696	31,056
Dec 24 2024	8.6915	0.00	-0.03%	8.652	8.701	8.652	900
Dec 23 2024	8.6945	-0.02	-0.21%	8.6945	8.6945	8.6945	60,000
Dec 20 2024	8.713	0.03	0.36%	8.713	8.713	8.713	0
Dec 19 2024	8.682	-0.07	-0.78%	8.682	8.682	8.682	0
Dec 18 2024	8.75	-0.01	-0.13%	8.725	8.76	8.725	172
Dec 17 2024	8.7615	0.02	0.19%	8.757	8.764	8.757	16,826
Dec 16 2024	8.745	0.01	0.12%	8.745	8.745	8.745	0
Dec 13 2024	8.7345	-0.04	-0.45%	8.755	8.7625	8.724	58,400
Dec 12 2024	8.774	0.01	0.13%	8.774	8.774	8.774	8,386
Dec 11 2024	8.763	-0.06	-0.62%	8.782	8.8945	8.669	48,000
Dec 10 2024	8.818	0.05	0.53%	8.775	8.88	8.7545	5,031
Dec 09 2024	8.7715	-0.02	-0.20%	8.7715	8.7715	8.7715	0
Dec 06 2024	8.789	0.02	0.17%	8.789	8.789	8.789	3,185
Dec 05 2024	8.774	-0.01	-0.09%	8.771	8.781	8.7675	211
Dec 04 2024	8.7815	0.04	0.40%	8.778	8.7865	8.766	153
Dec 03 2024	8.7465	0.00	-0.04%	8.7465	8.7465	8.7465	15,400
Dec 02 2024	8.75	0.00	-0.02%	8.747	8.7735	8.7365	4,532
Nov 29 2024	8.7515	-0.01	-0.15%	8.7515	8.7515	8.7515	29,960
Nov 28 2024	8.765	0.01	0.14%	8.765	8.765	8.765	2,865
Nov 27 2024	8.753	0.01	0.13%	8.759	8.768	8.736	8,037
Nov 26 2024	8.7415	0.01	0.09%	8.721	8.7615	8.6985	11,301
Nov 25 2024	8.734	0.02	0.28%	8.734	8.734	8.734	0
Nov 22 2024	8.7095	-0.01	-0.14%	8.703	8.741	8.6025	746,213
Nov 21 2024	8.722	0.01	0.08%	8.722	8.722	8.722	0
Nov 20 2024	8.715	-0.02	-0.19%	8.707	8.732	8.7045	1,400
Nov 19 2024	8.732	0.02	0.24%	8.732	8.732	8.732	0
Nov 18 2024	8.7115	0.08	0.89%	8.695	8.717	8.682	2,740
Nov 15 2024	8.635	-0.09	-1.02%	8.678	8.7555	8.5715	122,074
Nov 14 2024	8.724	0.01	0.13%	8.689	8.8305	8.6625	29,202
Nov 13 2024	8.7125	0.01	0.10%	8.699	8.746	8.698	3,744
Nov 12 2024	8.7035	-0.03	-0.38%	8.75	8.7665	8.7025	1,484
Nov 11 2024	8.737	0.01	0.06%	8.741	8.746	8.627	6,635
Nov 08 2024	8.7315	0.00	0.02%	8.731	8.7455	8.61	255,138
Nov 07 2024	8.7295	0.04	0.49%	8.708	8.7345	8.67	148,912
Nov 06 2024	8.687	0.01	0.11%	8.603	8.7105	8.572	10,038
Nov 05 2024	8.6775	-0.03	-0.29%	8.69	8.7145	8.595	227,229
Nov 04 2024	8.7025	0.03	0.32%	8.7025	8.7025	8.7025	20,000
Nov 01 2024	8.675	-0.01	-0.12%	8.657	8.7305	8.585	28,952
Oct 31 2024	8.6855	-0.03	-0.37%	8.697	8.7065	8.677	43,792
Oct 30 2024	8.7175	0.02	0.21%	8.725	8.7415	8.6855	6,781
Oct 29 2024	8.6995	-0.01	-0.13%	8.693	8.717	8.6815	27,808
Oct 28 2024	8.7105	-0.01	-0.13%	8.698	8.74	8.5745	10,109
Oct 25 2024	8.7215	0.01	0.11%	8.7215	8.7215	8.7215	0
Oct 24 2024	8.712	0.01	0.13%	8.716	8.7315	8.703	20,800
Oct 23 2024	8.701	-0.01	-0.15%	8.704	8.715	8.6945	12,265
Oct 22 2024	8.714	-0.02	-0.17%	8.736	8.7455	8.7105	12,754

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