Dark

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

Inactive

Aug 2, 2024

686.65GBX-0.022%(-0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	690.9000	690.9000	690.9000	686.6500	-0.022%	11	0.000%
2024-08-01	687.3000	687.3000	686.3000	686.8000	+1.478%	1,033	-0.022%
2024-07-25	675.7000	675.7000	675.7000	676.8000	+0.155%	382	+1.455%
2024-07-24	679.1000	679.1000	679.1000	675.7500	-0.155%	390	+1.613%
2024-07-23	677.6000	677.6000	677.6000	676.8000	+0.044%	3	+1.455%
2024-07-22	674.6000	674.6000	674.6000	676.5000	+0.528%	12	+1.500%
2024-07-15	669.8000	669.8000	669.8000	672.9500	-3.953%	432	+2.036%
2024-07-09	701.1000	701.1000	701.1000	700.6500	-0.150%	1	-1.998%
2024-07-08	701.7000	701.7000	701.7000	701.7000	-0.199%	2	-2.145%
2024-07-05	701.4000	703.1000	699.5000	703.1000	+0.171%	6,109	-2.340%
2024-07-04	701.6000	701.6000	701.6000	701.9000	+0.086%	21	-2.173%
2024-07-03	704.2000	704.2000	704.2000	701.3000	-0.270%	8	-2.089%
2024-07-01	710.0000	710.0000	702.9000	703.2000	-0.269%	4,616	-2.354%
2024-06-28	708.9000	708.9000	708.9000	705.1000	-0.262%	9	-2.617%
2024-06-27	707.7000	707.7000	707.7000	706.9500	+0.184%	3	-2.871%
2024-06-25	706.1000	707.2000	706.1000	705.6500	+0.678%	2,094	-2.693%
2024-06-12	695.7000	700.9000	695.7000	700.9000	+0.574%	79	-2.033%
2024-06-06	699.2000	699.2000	699.2000	696.9000	-0.400%	1	-1.471%
2024-06-05	698.6000	699.7000	698.6000	699.7000	+0.330%	115	-1.865%
2024-05-30	700.1000	700.1000	700.1000	697.4000	-0.257%	502	-1.541%
2024-05-29	698.2000	699.2000	695.5000	699.2000	+0.481%	508	-1.795%
2024-05-24	698.4000	698.4000	698.4000	695.8500	-0.472%	44,003	-1.322%
2024-05-22	700.3000	700.3000	700.3000	699.1500	-0.491%	1	-1.788%
2024-05-21	701.4000	702.6000	701.4000	702.6000	-0.213%	15	-2.270%
2024-05-15	707.2000	707.2000	707.2000	704.1000	-0.565%	1,202	-2.478%
2024-05-14	706.7000	708.1000	706.7000	708.1000	+0.035%	433	-3.029%
2024-05-13	709.8000	709.8000	709.8000	707.8500	-0.443%	2	-2.995%
2024-05-08	711.3000	712.7000	711.3000	711.0000	+0.424%	25,018	-3.425%
2024-05-02	706.7000	708.0000	706.7000	708.0000	+7,957.357%	12	-3.016%
2024-03-20	8.7990	8.8200	8.7990	8.7870	+27.210%	3,700	+7,714.385%
2024-03-19	6.9210	6.9210	6.9050	6.9075	-21.255%	1,710	+9,840.644%
2024-03-15	8.7870	8.7870	8.7850	8.7720	-0.063%	818	+7,727.747%
2024-03-12	8.7860	8.7860	8.7840	8.7775	+28.036%	9,330	+7,722.842%
2024-03-07	6.8880	6.8880	6.8880	6.8555	-21.634%	16	+9,916.046%
2024-03-05	8.7620	8.7620	8.7620	8.7480	+0.189%	180	+7,749.223%
2024-03-04	8.7500	8.7500	8.7440	8.7315	+0.397%	9,903	+7,764.055%
2024-02-26	8.7280	8.7280	8.7280	8.6970	+26.456%	651,967	+7,795.251%
2024-02-05	6.8440	6.8440	6.8430	6.8775	-20.298%	2,250	+9,884.006%
2024-01-29	8.6350	8.6350	8.6350	8.6290	+27.450%	150	+7,857.469%
2024-01-22	6.7870	6.7870	6.7870	6.7705	-23.545%	245	+10,041.792%
2024-01-17	8.8680	8.8680	8.8680	8.8555	-0.483%	630	+7,653.938%
2024-01-15	8.9190	8.9190	8.9190	8.8985	+27.577%	1,600	+7,616.469%
2024-01-11	6.9410	6.9510	6.9400	6.9750	+0.288%	1,350	+9,744.444%
2024-01-10	6.9590	6.9590	6.9590	6.9550	-20.889%	1	+9,772.753%
2023-12-08	8.8140	8.8140	8.8140	8.7915	-0.085%	56	+7,710.385%
2023-12-06	8.8100	8.8100	8.8100	8.7990	+0.733%	1,890	+7,703.728%
2023-11-30	8.7380	8.7380	8.7380	8.7350	+1.246%	1,165	+7,760.904%
2023-11-16	8.6460	8.6460	8.6460	8.6275	+0.542%	100	+7,858.853%
2023-11-10	8.6000	8.6000	8.6000	8.5810	+23.034%	34,221	+7,901.981%
2023-11-03	7.0500	7.0500	7.0500	6.9745	-0.428%	1,420	+9,745.150%
2023-10-30	7.0200	7.0200	7.0200	7.0045	+0.473%	400	+9,702.984%
2023-10-24	6.9300	6.9300	6.9300	6.9715	-17.502%	901	+9,749.387%
2023-10-18	8.4520	8.4520	8.4520	8.4505	-0.053%	707	+8,025.555%
2023-10-09	8.4570	8.4570	8.4570	8.4550	-0.506%	1	+8,021.230%
2023-08-18	8.5230	8.5230	8.5210	8.4980	+26.968%	176	+7,980.137%
2023-08-04	6.6840	6.6840	6.6840	6.6930	+0.692%	1,165	+10,159.226%
2023-07-20	6.6420	6.6420	6.6420	6.6470	-23.821%	31	+10,230.224%
2023-07-03	8.7530	8.7530	8.7530	8.7255	+0.224%	1,200	+7,769.463%
2023-06-27	8.7200	8.7300	8.7200	8.7060	+27.123%	1,230	+7,787.089%
2023-06-26	6.8570	6.8570	6.8570	6.8485	-20.945%	870	+9,926.283%
2023-06-19	8.7020	8.7020	8.7020	8.6630	+24.397%	68	+7,826.238%
2023-06-06	6.9760	6.9760	6.9760	6.9640	-19.019%	2,002	+9,759.994%
2023-05-24	8.6240	8.6240	8.6240	8.5995	-0.342%	990	+7,884.767%
2023-05-10	8.6340	8.6340	8.6340	8.6290	+0.110%	580	+7,857.469%
2023-05-09	9.0300	9.0300	8.6190	8.6195	+24.830%	3,214	+7,866.239%
2023-04-19	6.9000	6.9000	6.9000	6.9050	-19.817%	29	+9,844.243%
2023-04-11	8.7580	8.7580	8.7580	8.6115	+24.049%	102	+7,873.640%
2023-04-06	6.9420	6.9420	6.9420	6.9420	-19.602%	8	+9,791.242%
2023-04-04	8.6500	8.6500	8.6500	8.6345	+0.577%	834	+7,852.400%
2023-03-30	8.5940	8.6000	8.5940	8.5850	+0.327%	3,240	+7,898.253%
2023-03-29	8.5810	8.5810	8.5810	8.5570	+0.352%	6,900	+7,924.424%
2023-03-22	8.5520	8.5520	8.5520	8.5270	+19.434%	222	+7,952.656%
2023-03-09	7.1630	7.1630	7.1630	7.1395	-15.981%	142	+9,517.620%
2023-03-02	8.5300	8.5300	8.5300	8.4975	-1.324%	1,300	+7,980.612%
2023-02-08	8.6290	8.6410	8.6290	8.6115	+19.979%	1,740	+7,873.640%
2023-02-07	7.1910	7.1910	7.1910	7.1775	-17.133%	1,054	+9,466.701%
2023-01-27	8.6860	8.6860	8.6860	8.6615	+0.150%	1,730	+7,827.611%
2023-01-25	8.6810	8.6810	8.6810	8.6485	-0.017%	1,160	+7,839.527%
2022-12-20	8.6820	8.6820	8.6820	8.6500	+22.452%	1,200	+7,838.150%
2022-12-09	7.1270	7.1270	7.1270	7.0640	-17.631%	353	+9,620.413%
2022-11-22	8.5640	8.5640	8.5640	8.5760	+14.530%	0	+7,906.646%
2022-09-16	7.5070	7.5070	7.5070	7.4880	-0.353%	101	+9,070.005%
2022-09-07	7.4850	7.4940	7.4850	7.5145	+2.798%	3,167	+9,037.667%
2022-08-19	7.2860	7.2930	7.2860	7.3100	-15.672%	11,158	+9,293.297%
2022-08-18	8.6980	8.6980	8.6980	8.6685	-0.052%	10,000	+7,821.209%
2022-08-17	8.7320	8.7320	8.7320	8.6730	-0.528%	10,000	+7,817.099%
2022-08-16	8.7330	8.7330	8.7330	8.7190	+0.149%	2,000	+7,775.330%
2022-07-01	8.6430	8.6430	8.6430	8.7060	+23.166%	31,497	+7,787.089%
2022-06-13	7.2210	7.2210	7.2210	7.0685	-20.216%	2	+9,614.225%
2022-06-06	8.9560	8.9560	8.9560	8.8595	+0.045%	570	+7,650.437%
2022-06-01	8.9200	8.9200	8.9200	8.8555	-0.124%	17,682	+7,653.938%
2022-05-31	8.8760	8.8760	8.8760	8.8665	+29.268%	13,815	+7,644.319%
2022-04-20	6.8850	6.8850	6.8850	6.8590	-24.531%	12	+9,910.935%
2022-04-05	9.1450	9.1450	9.1450	9.0885	-3.072%	1,100	+7,455.152%
2022-02-25	9.4190	9.4190	9.4190	9.3765	-2.617%	23	+7,223.095%
2022-02-14	9.6420	9.6420	9.6420	9.6285	-0.809%	2,600	+7,031.433%
2022-02-10	9.7350	9.7350	9.7150	9.7070	+0.021%	5,626	+6,973.761%
2022-02-07	9.7330	9.7330	9.7330	9.7050	-2.286%	10,000	+6,975.219%
2022-01-04	9.9470	9.9470	9.9470	9.9320	+0.060%	122,500	+6,813.512%
2021-12-23	9.9340	9.9340	9.9340	9.9260	-1.022%	2,800	+6,817.691%
2021-10-13	10.0240	10.0240	10.0240	10.0285	-0.845%	5,006	+6,746.986%
2021-09-21	10.1020	10.1020	10.1020	10.1140	-0.148%	2,503	+6,689.104%
2021-09-08	10.1340	10.1340	10.1340	10.1290	+38.148%	10,012	+6,679.050%
2021-07-22	7.3370	7.3370	7.3370	7.3320	+1.636%	278	+9,265.112%
2021-05-10	7.2420	7.2420	7.2420	7.2140	-1.300%	550	+9,418.298%
2021-03-31	7.2960	7.2960	7.2960	7.3090	0.000%	5,006	+9,294.582%

.dark-mode .VcT9gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcT9gk{ color: #333333; background-color: white; border: 2px solid #333333; }EMDGLG EM GOV BOND USD 0-5 SCRND ETF $ DISstock LSE

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