Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

EMD5
LG EM GOV BOND USD 0-5 SCRND ETF $ DIS
stock LSE

Inactive
Aug 1, 2024
8.77USD+0.573%(+0.05)11
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-01		8.78008.78008.78008.7700+0.573%110.000%
2024-07-25		8.74008.74008.74008.72000.000%125+0.573%
2024-07-17		8.74008.74008.74008.7200-0.115%1,100+0.573%
2024-07-16		8.79008.79008.79008.7300-2.567%598+0.458%
2024-07-10		8.94008.98008.94008.96000.000%16,195-2.121%
2024-07-05		9.01009.01008.94008.9600+0.448%13,156-2.121%
2024-06-26		8.97008.97008.97008.9200-0.335%1-1.682%
2024-06-24		8.96008.96008.96008.9500+0.336%184-2.011%
2024-06-21		8.96008.96008.96008.9200+0.112%202,333-1.682%
2024-06-17		8.94008.94008.94008.9100-0.336%11,505-1.571%
2024-06-12		8.93008.93008.93008.9400+0.449%177-1.902%
2024-06-11		8.91008.91008.91008.9000+0.225%15,741-1.461%
2024-06-07		8.92008.94008.92008.8800-0.448%820-1.239%
2024-06-04		8.92008.92008.92008.9200+0.225%530,901-1.682%
2024-05-20		8.92008.92008.92008.9000-0.336%61,250-1.461%
2024-05-16		8.94008.97008.94008.9300+0.112%2,400-1.792%
2024-05-15		8.92008.92008.91008.9200+0.337%1,385-1.682%
2024-05-07		8.94008.94008.89008.8900-98.742%6,602-1.350%
2024-05-01		707.3000707.3000706.6000706.6000+7,911.338%126-98.759%
2024-04-24		8.81008.81008.81008.8200+0.341%950-0.567%
2024-04-17		8.77008.80008.77008.7900+0.245%801-0.228%
2024-04-16		8.78508.78508.78508.7685-0.364%420+0.017%
2024-04-15		8.84808.84808.84808.8005-0.469%1,200-0.347%
2024-04-10		8.87408.87408.86308.8420-0.568%58,768-0.814%
2024-04-09		8.88308.90008.88308.8925+0.344%6,662-1.378%
2024-04-05		8.85808.86508.85808.8620-0.135%200-1.038%
2024-04-04		8.87008.87008.87008.8740+0.351%7,604-1.172%
2024-04-03		8.83508.84508.83508.8430-0.186%627-0.826%
2024-03-28		8.87308.87308.87308.8595+0.119%100-1.010%
2024-03-26		8.86408.86408.86408.8490+0.706%9,351-0.893%
2024-03-20		8.79908.82008.79908.78700.000%3,700-0.193%
2024-03-19		8.78308.78308.78308.7870+0.080%5,835-0.193%
2024-03-11		8.79008.79008.79008.7800+0.183%500-0.114%
2024-03-07		8.76008.76008.75608.7640+0.183%10,805+0.068%
2024-03-05		8.76208.76208.76208.7480+27.689%180+0.251%
2024-02-27		6.86706.86706.86706.8510-0.197%1+28.011%
2024-02-26		6.87806.87806.87806.8645-20.632%59+27.759%
2024-02-16		8.67008.67008.67008.6490+0.035%9,141+1.399%
2024-02-07		8.67408.67408.67408.6460+0.465%695,030+1.434%
2024-02-05		8.64008.64508.64008.6060-0.267%2,296+1.906%
2024-01-29		8.63508.63508.63508.6290+0.221%150+1.634%
2024-01-22		8.61908.62008.61908.6100-2.772%58,049+1.858%
2024-01-17		8.86808.86808.86808.8555+26.961%630-0.966%
2024-01-11		6.94106.95106.94006.9750+0.288%1,350+25.735%
2024-01-10		6.95906.95906.95906.9550-21.145%1+26.096%
2024-01-09		8.80408.82008.80008.8200-0.860%50,000-0.567%
2023-12-22		8.92108.92108.92108.8965+1.194%40-1.422%
2023-12-08		8.81408.81408.81408.7915+27.146%56-0.245%
2023-12-01		6.93506.93506.93506.9145-20.841%1+26.835%
2023-11-30		8.73808.73808.73808.7350+1.246%1,165+0.401%
2023-11-16		8.64608.64608.64608.6275+0.542%100+1.652%
2023-11-10		8.60008.60008.60008.5810+22.507%34,221+2.203%
2023-10-30		7.02007.02007.02007.0045-17.111%400+25.205%
2023-10-18		8.45208.45208.45208.4505-1.141%707+3.781%
2023-09-12		8.56908.56908.56908.5480+0.665%30+2.597%
2023-08-22		8.50808.50808.50808.4915-0.076%50+3.280%
2023-08-18		8.52308.52308.52108.4980+26.968%176+3.201%
2023-08-04		6.68406.68406.68406.6930-23.329%1,165+31.032%
2023-06-30		8.71608.71608.71608.7295+0.270%1,150+0.464%
2023-06-27		8.72008.73008.72008.7060+27.123%1,230+0.735%
2023-06-26		6.85706.85706.85706.8485-20.945%870+28.057%
2023-06-19		8.70208.70208.70208.6630+24.397%68+1.235%
2023-06-06		6.97606.97606.97606.9640-19.019%2,002+25.933%
2023-05-24		8.62408.62408.62408.5995-0.342%990+1.983%
2023-05-10		8.63408.63408.63408.6290+0.110%580+1.634%
2023-05-09		9.03009.03008.61908.6195+0.180%3,214+1.746%
2023-05-03		8.62208.62208.62208.6040+0.280%7,620+1.929%
2023-04-20		8.56808.56808.56808.5800+24.168%1,165+2.214%
2023-04-04		6.96006.96006.96006.9100-19.511%1+26.918%
2023-03-30		8.59408.60008.59408.5850+0.680%3,240+2.155%
2023-03-22		8.55208.55208.55208.5270+0.012%222+2.850%
2023-03-20		8.57208.57208.57208.5260+22.044%233+2.862%
2023-03-17		7.01707.01707.01706.9860-2.150%1,709+25.537%
2023-03-09		7.16307.16307.16307.1395-16.424%142+22.838%
2023-03-03		8.52408.52408.52408.5425+20.207%3,630+2.663%
2023-02-23		7.10807.10807.10807.1065-17.477%53+23.408%
2023-02-08		8.62908.64108.62908.6115-0.577%1,740+1.841%
2023-01-27		8.68608.68608.68608.6615+0.150%1,730+1.253%
2023-01-25		8.68108.68108.68108.6485-1.177%1,160+1.405%
2023-01-09		8.75008.75008.72408.7515+1.390%4,800+0.211%
2022-11-29		8.66608.66608.66608.6315+0.647%2,300+1.605%
2022-11-22		8.56408.56408.56408.5760+3.133%0+2.262%
2022-10-17		8.31808.31808.31808.3155+11.051%325+5.466%
2022-09-16		7.50707.50707.50707.4880+2.435%101+17.121%
2022-08-19		7.28607.29307.28607.3100+1.338%11,158+19.973%
2022-08-18		7.21807.22107.21807.2135+0.334%6,162+21.578%
2022-08-17		7.22507.22507.16307.1895-15.502%11,167+21.983%
2022-07-25		8.53608.53608.53608.5085+17.496%2,351+3.073%
2022-07-07		7.25607.25607.25607.2415-16.822%14+21.108%
2022-07-01		8.64308.64308.64308.7060-1.688%31,497+0.735%
2022-06-01		8.92008.92008.92008.8555+29.108%17,682-0.966%
2022-04-20		6.88506.88506.88506.8590-24.568%12+27.861%
2022-04-01		9.10509.10509.10509.0930-5.562%360-3.552%
2022-02-14		9.64209.64209.64209.6285+35.175%2,600-8.916%
2022-02-10		7.17307.17307.17307.1230-26.605%5,006+23.122%
2022-02-07		9.73309.73309.73309.7050-2.286%10,000-9.634%
2022-01-04		9.94709.94709.94709.9320+0.060%122,500-11.700%
2021-12-23		9.93409.93409.93409.9260-1.283%2,800-11.646%
2021-10-28		10.064010.064010.064010.0550+0.264%1,500-12.780%
2021-10-13		10.024010.024010.024010.0285-0.204%5,006-12.549%
2021-10-07		10.056010.056010.056010.0490+0.025%2,500-12.728%
2021-10-04		10.050010.052010.050010.0465-0.667%3,400-12.706%
2021-09-21		10.102010.102010.102010.1140-0.148%2,503-13.289%
2021-09-08		10.134010.134010.134010.1290+0.302%10,012-13.417%
2021-08-02		10.098010.098010.098010.0985+37.732%500-13.155%
2021-07-22		7.33707.33707.33707.3320+1.636%278+19.613%
2021-05-10		7.24207.24207.24207.2140-1.300%550+21.569%
2021-03-31		7.29607.29607.29607.3090-27.677%5,006+19.989%
2021-02-24		10.098010.098010.098010.10600.000%5,006-13.220%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC