VanEck J.P. Morgan EM Local Currency Bond UCITS ETF A USD (EMGB.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 02 May 2024 | 45.60 | 46.12 | 45.59 | 45.80 | 45.80 | 75 |
| 01 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 30 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.58 | 45.58 | 165 |
| 29 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 26 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 25 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 24 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.78 | 45.78 | 331 |
| 23 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 22 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 19 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.81 | 45.81 | 1 |
| 18 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.49 | 45.49 | 58 |
| 17 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 15 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 12 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 11 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 10 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.08 | 46.08 | 200 |
| 09 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 08 Apr 2024 | 46.38 | 46.38 | 46.04 | 46.17 | 46.17 | 202 |
| 05 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 04 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 03 Apr 2024 | 45.93 | 46.25 | 45.93 | 46.04 | 46.04 | 1,027 |
| 02 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.10 | 46.10 | 9 |
| 28 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 27 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 26 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 25 Mar 2024 | 45.91 | 46.24 | 45.89 | 45.89 | 45.89 | 173 |
| 22 Mar 2024 | 46.24 | 46.24 | 46.24 | 46.13 | 46.13 | 194 |
| 21 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 20 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 19 Mar 2024 | 45.69 | 45.69 | 45.69 | 45.77 | 45.77 | 45 |
| 18 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 15 Mar 2024 | 45.95 | 45.95 | 45.95 | 46.01 | 46.01 | 280 |
| 14 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 13 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 12 Mar 2024 | 46.14 | 46.14 | 46.14 | 45.94 | 45.94 | 50 |
| 11 Mar 2024 | 46.03 | 46.03 | 46.03 | 45.94 | 45.94 | 43 |
| 08 Mar 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 07 Mar 2024 | 45.98 | 45.98 | 45.98 | 45.78 | 45.78 | 171 |
| 06 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 05 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 04 Mar 2024 | 46.40 | 46.40 | 46.39 | 46.23 | 46.23 | 128 |
| 01 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 29 Feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 28 Feb 2024 | 46.14 | 46.14 | 46.14 | 46.03 | 46.03 | 171 |
| 27 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 26 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 23 Feb 2024 | 46.04 | 46.04 | 45.77 | 45.97 | 45.97 | 90 |
| 22 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.15 | 46.15 | 171 |
| 21 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 20 Feb 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 19 Feb 2024 | 46.39 | 46.39 | 46.39 | 46.28 | 46.28 | 170 |
| 16 Feb 2024 | 46.46 | 46.47 | 46.45 | 46.25 | 46.25 | 340 |
| 15 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 14 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.24 | 46.24 | 1 |
| 13 Feb 2024 | 46.20 | 46.20 | 45.90 | 45.90 | 45.90 | 174 |
| 12 Feb 2024 | 46.29 | 46.30 | 46.20 | 46.23 | 46.23 | 5 |
| 09 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 08 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 07 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 06 Feb 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 05 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 02 Feb 2024 | 46.41 | 46.41 | 46.38 | 46.21 | 46.21 | 647 |
| 01 Feb 2024 | 46.49 | 46.49 | 46.42 | 46.31 | 46.31 | 1,080 |
| 31 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 30 Jan 2024 | 46.00 | 46.23 | 46.00 | 46.11 | 46.11 | 119 |
| 29 Jan 2024 | 46.13 | 46.16 | 46.12 | 46.00 | 46.00 | 1,685 |
| 26 Jan 2024 | 46.10 | 46.10 | 46.10 | 45.99 | 45.99 | 294 |
| 25 Jan 2024 | 46.08 | 46.08 | 46.07 | 45.99 | 45.99 | 64 |
| 24 Jan 2024 | 45.86 | 45.86 | 45.86 | 45.92 | 45.92 | 56 |
| 23 Jan 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 22 Jan 2024 | 46.14 | 46.22 | 46.14 | 46.01 | 46.01 | 406 |
| 19 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 18 Jan 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 17 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 16 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 15 Jan 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 12 Jan 2024 | 46.56 | 46.56 | 46.53 | 46.48 | 46.48 | 260 |
| 11 Jan 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 10 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 09 Jan 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 08 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 05 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 04 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 03 Jan 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 02 Jan 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 29 Dec 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 28 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.73 | 46.73 | 219 |
| 27 Dec 2023 | 46.72 | 46.74 | 46.69 | 46.47 | 46.47 | 1,335 |
| 22 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 21 Dec 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 20 Dec 2023 | 46.75 | 46.75 | 46.57 | 46.67 | 46.67 | 312 |
| 19 Dec 2023 | 46.24 | 46.40 | 46.10 | 46.29 | 46.29 | 1,555 |
| 18 Dec 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 Dec 2023 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 14 Dec 2023 | 46.51 | 46.51 | 46.41 | 46.10 | 46.10 | 310 |
| 13 Dec 2023 | 45.77 | 45.77 | 45.77 | 45.94 | 45.94 | 437 |
| 12 Dec 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 11 Dec 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.