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

EMDH
L&G EM CORP BND USD SCRND ETF GBP HDGDIS
stock LSE

Inactive
Jul 24, 2024
849.90GBP-0.323%(-2.75)3,417
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-07-24		851.2000851.2000849.3000849.9000-0.323%3,4170.000%
2024-07-15		852.0000852.0000852.0000852.6500-1.994%18,000-0.323%
2024-07-09		869.5000869.5000869.5000870.0000+0.788%943-2.310%
2024-07-01		863.4000863.4000863.4000863.2000-0.559%387-1.541%
2024-06-24		867.9000867.9000867.9000868.0500+0.731%18,000-2.091%
2024-06-10		858.5000859.1000858.5000861.7500+0.760%4,342-1.375%
2024-05-09		856.4000856.4000856.4000855.2500+0.547%773-0.626%
2024-05-02		847.8000847.8000847.8000850.6000+9,855.524%796-0.082%
2024-03-18		8.53708.53708.53708.54400.000%1,766+9,847.331%
2024-03-15		8.54708.54708.54708.5440+0.767%920+9,847.331%
2024-02-09		8.06008.45908.06008.4790+0.018%3,078+9,923.588%
2024-02-08		8.07008.47008.07008.4775-1.687%2,244+9,925.361%
2024-01-17		8.62008.62008.62008.6230+0.174%15,000+9,756.199%
2023-12-18		8.62508.62508.60208.6080-0.197%244+9,773.374%
2023-12-14		8.60008.60008.60008.6250+5.906%1,401+9,753.913%
2023-10-17		8.14608.14608.14608.1440-1.333%1,658+10,335.904%
2023-09-21		8.30008.30008.30008.2540-0.757%1,450+10,196.826%
2023-09-13		7.88008.30307.88008.3170+0.350%1,429+10,118.829%
2023-09-05		8.31008.31008.31008.2880-0.468%1,300+10,154.585%
2023-09-04		8.34008.34308.34008.3270+0.205%8,096+10,106.557%
2023-09-01		8.34708.37108.32608.3100+0.411%5,119+10,127.437%
2023-08-25		8.29008.30508.27808.2760-0.217%4,838+10,169.454%
2023-08-24		8.31608.32108.30308.2940+0.242%7,291+10,147.167%
2023-08-17		8.30008.30008.30008.2740-0.839%1,400+10,171.936%
2023-08-11		8.32408.32408.32408.3440+0.373%1,055+10,085.762%
2023-08-03		8.32008.32008.32008.3130-0.823%1,300+10,123.746%
2023-07-24		8.40108.40508.40108.3820+0.287%12,569+10,039.585%
2023-07-21		8.37508.37508.37508.3580-1.832%26,729+10,068.701%
2023-06-30		8.47208.47208.47208.5140+0.472%105,000+9,882.382%
2023-06-01		8.44808.44808.44808.4740+0.403%2,168+9,929.502%
2023-05-24		8.45008.45008.40808.4400+0.012%2,028+9,969.905%
2023-05-22		8.41208.41208.41208.4390-0.319%27+9,971.098%
2023-05-17		8.49008.49008.45008.4660-0.727%91+9,938.979%
2023-05-10		8.52008.52008.52008.5280+0.329%4,927+9,865.994%
2023-04-19		8.54008.54008.54008.5000-0.410%42+9,898.824%
2023-04-14		8.56208.56208.56208.5350-0.339%72+9,857.821%
2023-04-12		8.49108.49108.49108.5640+0.164%7,152+9,824.101%
2023-04-06		8.51508.51508.51508.5500+0.873%3,719+9,840.351%
2023-03-31		8.46808.46808.46808.4760+0.641%2,603+9,927.135%
2023-03-27		8.41208.41208.41208.4220-0.496%773+9,991.427%
2023-03-23		8.42408.42408.42408.4640+0.714%751+9,941.352%
2023-03-22		8.36608.36608.36608.4040-0.226%2,556+10,013.041%
2023-03-17		8.40208.40208.38808.4230-0.190%5,616+9,990.229%
2023-03-15		8.40408.47408.40408.4390+0.142%60+9,971.098%
2023-03-09		8.40008.40008.40008.4270+0.143%1,536+9,985.440%
2023-03-08		8.43208.43208.43208.4150-0.166%2+9,999.822%
2023-03-03		8.40408.40408.40408.4290-0.036%1,633+9,983.047%
2023-02-28		8.40808.40808.40808.4320-0.648%1,324+9,979.459%
2023-02-16		8.44208.44208.44208.4870-0.024%1,042+9,914.139%
2023-02-15		8.46408.46408.46408.4890-0.516%2+9,911.780%
2023-02-10		8.58008.58008.58008.5330-0.860%70+9,860.155%
2023-02-09		8.64208.64208.64208.6070+0.245%1,970+9,774.521%
2023-02-06		8.56408.56408.56408.5860-0.418%1+9,798.672%
2023-02-03		8.66608.66608.66608.6220-0.737%72+9,757.342%
2023-02-02		8.48008.63608.48008.6860+0.754%306+9,684.711%
2023-02-01		8.64408.64408.64408.6210+0.244%1,787+9,758.485%
2023-01-20		8.58808.58808.58808.6000-1.938%3,800+9,782.558%
2023-01-16		8.74408.74408.74408.7700+0.573%1+9,590.992%
2023-01-11		8.73808.73808.73808.7200+1.207%4+9,646.560%
2023-01-04		8.59908.59908.59908.6160+0.566%1,621+9,764.206%
2022-12-09		8.59008.59008.57708.5675+0.012%596+9,820.047%
2022-12-05		8.57408.57408.57408.5665+0.152%30,000+9,821.205%
2022-12-02		8.59108.59108.59108.5535+3.975%7+9,836.283%
2022-11-14		8.26608.26608.26608.2265+0.177%236+10,231.247%
2022-11-11		8.20508.25808.20508.2120-0.109%939+10,249.489%
2022-11-10		8.17408.17408.17208.2210+1.369%45,071+10,238.158%
2022-11-09		8.07808.13408.07808.1100+0.670%6+10,379.655%
2022-11-04		8.04008.04008.04008.0560+0.411%15,000+10,449.901%
2022-10-25		7.96007.99407.95408.0230+0.075%43+10,493.294%
2022-10-21		7.96207.96207.96208.0170-0.286%344+10,501.222%
2022-10-20		8.00808.07008.00808.0400-0.716%865+10,470.896%
2022-10-14		8.11408.11408.11408.0980-1.051%1+10,395.184%
2022-10-12		8.14808.14808.14808.1840-0.183%1+10,284.897%
2022-10-07		8.23508.23508.23508.1990-0.461%1,310+10,265.898%
2022-10-03		8.21208.21208.21208.2370-2.405%497+10,218.077%
2022-09-20		8.30008.45808.30008.4400-0.566%1,116+9,969.905%
2022-09-16		8.46808.46808.46808.4880-0.469%2+9,912.959%
2022-09-15		8.54808.54808.54808.5280+0.388%8+9,865.994%
2022-09-13		8.60208.60208.60208.4950-1.985%2+9,904.709%
2022-08-23		8.58808.58808.58808.6670-1.005%1,804+9,706.161%
2022-08-15		8.72008.72008.72008.7550+0.864%2+9,607.596%
2022-08-08		8.64408.64408.64408.6800+0.347%1+9,691.475%
2022-08-01		8.68608.68608.68608.6500+2.658%136+9,725.434%
2022-07-15		8.37408.37408.37408.4260+0.226%1,489+9,986.637%
2022-07-14		8.36808.36808.36808.4070-2.176%3,984+10,009.433%
2022-07-13		8.58408.58408.58408.5940-1.772%1,257+9,789.458%
2022-07-04		8.77608.77608.77608.7490+0.034%16+9,614.253%
2022-06-17		8.78608.78608.78608.7460+0.092%544+9,617.585%
2022-06-16		8.70208.70208.70208.7380-0.297%10,002+9,626.482%
2022-06-15		8.79208.79208.79208.7640-2.525%162+9,597.627%
2022-06-08		8.98408.98408.98408.9910-0.122%479+9,352.786%
2022-06-07		8.99808.99808.99809.0020-0.011%3+9,341.235%
2022-05-31		8.98608.98608.98609.0030-0.310%950+9,340.187%
2022-05-27		8.99008.99008.95809.0310+0.478%7,700+9,310.918%
2022-05-25		9.01409.01409.01408.9880+0.717%81+9,355.941%
2022-05-23		8.90208.96408.90208.9240+0.473%6,177+9,423.756%
2022-05-19		8.85208.86008.70408.8820-0.504%22,776+9,468.791%
2022-05-12		8.92008.92108.92008.9270-0.313%6,408+9,420.556%
2022-05-11		8.89408.89408.89408.9550-0.123%1,029+9,390.787%
2022-05-06		8.99208.99208.99208.9660-1.624%160+9,379.143%
2022-04-22		9.14609.14609.14609.1140-1.225%125+9,225.214%
2022-04-13		9.34209.34209.34209.2270-0.087%261+9,111.011%
2022-04-08		9.30009.30009.30009.2350-0.463%62+9,103.032%
2022-04-06		9.20009.39209.20009.2780-0.568%679+9,060.379%
2022-03-31		9.21009.21009.13309.3310+1.325%5,170+9,008.349%
2022-03-28		9.13509.13509.13509.2090+0.152%5,400+9,129.015%
2022-03-23		9.26809.26809.23009.19500.000%11,466+9,143.067%
2022-03-18		9.14409.14409.14409.1950-5.216%105+9,143.067%
2022-02-15		9.90009.90009.71809.7010-0.620%141+8,660.952%
2022-02-08		9.80409.80409.80409.7615-0.974%2,471+8,606.654%
2022-02-02		9.86809.86809.86809.8575-0.025%1,243+8,521.862%
2022-01-25		9.81609.81609.81609.8600+0.046%98+8,519.675%
2022-01-17		9.922010.06009.90209.85550.000%339,177+8,523.611%


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