Western Asset Emerging Markets Debt

EMD
🏛️ usa →
10.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.89 9.11 8.81 9.11 0.4M
2022-12-29 8.84 8.89 8.74 8.89 0.4M
2022-12-28 8.74 8.76 8.66 8.76 0.2M
2022-12-27 8.82 8.82 8.63 8.70 0.3M
2022-12-23 8.75 8.80 8.71 8.79 0.2M
2022-12-22 8.85 8.86 8.63 8.72 0.4M
2022-12-21 8.72 8.86 8.72 8.83 0.2M
2022-12-20 8.82 8.92 8.74 8.75 0.3M
2022-12-19 8.98 9.00 8.85 8.87 0.2M
2022-12-16 8.98 9.00 8.90 8.93 0.2M
2022-12-15 8.95 9.05 8.93 8.98 0.2M
2022-12-14 9.07 9.09 8.87 8.99 0.3M
2022-12-13 9.17 9.26 9.01 9.02 0.3M
2022-12-12 9.08 9.12 8.93 8.99 0.2M
2022-12-09 8.97 9.12 8.96 9.00 0.1M
2022-12-08 9.23 9.39 9.03 9.04 0.1M
2022-12-07 9.29 9.41 9.18 9.20 0.2M
2022-12-06 9.30 9.34 9.16 9.27 0.3M
2022-12-05 9.09 9.34 8.99 9.27 0.7M
2022-12-02 9.22 9.30 9.09 9.11 0.2M
2022-12-01 9.25 9.28 9.22 9.25 0.2M
2022-11-30 9.04 9.24 9.04 9.24 0.2M
2022-11-29 9.01 9.05 8.95 9.01 0.2M
2022-11-28 9.00 9.06 8.88 8.99 0.3M
2022-11-25 9.04 9.10 8.99 8.99 0.1M
2022-11-23 9.04 9.10 8.97 9.00 0.2M
2022-11-22 8.86 9.02 8.80 9.02 0.2M
2022-11-21 8.93 8.96 8.76 8.84 0.2M
2022-11-18 9.08 9.10 8.90 8.98 0.1M
2022-11-17 8.99 9.10 8.92 9.03 0.1M
2022-11-16 9.05 9.13 9.01 9.02 0.1M
2022-11-15 8.89 9.00 8.89 9.00 0.3M
2022-11-14 8.73 8.83 8.72 8.78 0.2M
2022-11-11 8.68 8.74 8.60 8.67 0.1M
2022-11-10 8.50 8.78 8.50 8.68 0.2M
2022-11-09 8.53 8.53 8.31 8.33 0.2M
2022-11-08 8.48 8.54 8.46 8.53 0.1M
2022-11-07 8.36 8.42 8.28 8.40 0.2M
2022-11-04 8.24 8.34 8.15 8.29 0.2M
2022-11-03 8.28 8.31 8.17 8.17 0.1M
2022-11-02 8.40 8.43 8.20 8.31 0.2M
2022-11-01 8.27 8.40 8.26 8.40 0.3M
2022-10-31 8.06 8.14 8.03 8.10 0.1M
2022-10-28 8.03 8.12 8.02 8.06 0.2M
2022-10-27 8.08 8.10 7.95 7.99 0.1M
2022-10-26 8.09 8.10 7.97 8.03 0.2M
2022-10-25 7.77 8.04 7.77 8.04 0.1M
2022-10-24 7.71 7.75 7.63 7.74 0.1M
2022-10-21 7.50 7.71 7.40 7.71 0.2M
2022-10-20 7.59 7.70 7.55 7.61 0.3M
2022-10-19 7.76 7.76 7.58 7.58 0.3M
2022-10-18 7.86 7.89 7.69 7.77 0.5M
2022-10-17 7.97 8.05 7.75 7.75 0.3M
2022-10-14 7.93 7.94 7.74 7.83 0.4M
2022-10-13 7.95 8.01 7.85 7.88 0.2M
2022-10-12 7.91 8.08 7.89 8.01 0.2M
2022-10-11 8.03 8.11 7.88 7.91 0.2M
2022-10-10 8.10 8.15 8.01 8.01 0.1M
2022-10-07 8.26 8.30 8.00 8.06 0.1M
2022-10-06 8.24 8.32 8.24 8.27 0.1M
2022-10-05 8.30 8.33 8.22 8.31 0.1M
2022-10-04 8.24 8.41 8.20 8.31 0.2M
2022-10-03 8.07 8.21 8.05 8.13 0.2M
2022-09-30 7.99 8.13 7.98 7.98 0.1M
2022-09-29 8.23 8.32 7.93 7.96 0.2M
2022-09-28 8.02 8.42 8.01 8.42 0.3M
2022-09-27 8.05 8.13 7.95 8.00 0.3M
2022-09-26 8.25 8.28 7.98 8.01 0.2M
2022-09-23 8.46 8.46 8.18 8.29 0.4M
2022-09-22 8.60 8.63 8.42 8.47 0.2M
2022-09-21 8.80 8.83 8.63 8.64 0.2M
2022-09-20 8.84 8.84 8.73 8.76 0.1M
2022-09-19 8.94 8.99 8.80 8.83 0.2M
2022-09-16 8.97 9.03 8.93 8.97 0.1M
2022-09-15 9.14 9.17 8.96 8.96 0.1M
2022-09-14 9.08 9.15 9.01 9.13 0.2M
2022-09-13 9.10 9.17 9.03 9.07 0.1M
2022-09-12 9.25 9.31 9.13 9.17 0.2M
2022-09-09 9.25 9.30 9.21 9.25 0.1M
2022-09-08 9.17 9.20 9.11 9.19 0.1M
2022-09-07 9.02 9.18 8.99 9.18 0.1M
2022-09-06 9.18 9.19 8.95 8.99 0.1M
2022-09-02 9.06 9.23 9.06 9.12 0.1M
2022-09-01 9.19 9.25 9.00 9.08 0.2M
2022-08-31 9.17 9.25 9.07 9.16 0.2M
2022-08-30 9.11 9.18 9.08 9.13 0.1M
2022-08-29 9.13 9.16 9.05 9.13 0.1M
2022-08-26 9.29 9.31 9.11 9.12 0.1M
2022-08-25 9.36 9.36 9.25 9.30 0.1M
2022-08-24 9.24 9.28 9.18 9.27 0.3M
2022-08-23 9.07 9.25 9.07 9.24 0.1M
2022-08-22 9.15 9.18 9.12 9.16 0.1M
2022-08-19 9.33 9.34 9.19 9.22 0.1M
2022-08-18 9.38 9.44 9.34 9.38 0.2M
2022-08-17 9.50 9.54 9.33 9.37 0.2M
2022-08-16 9.77 9.80 9.50 9.55 0.2M
2022-08-15 9.75 9.77 9.73 9.74 0.2M
2022-08-12 9.69 9.82 9.69 9.74 0.2M
2022-08-11 9.54 9.72 9.54 9.62 0.3M
2022-08-10 9.57 9.65 9.48 9.50 0.3M
2022-08-09 9.52 9.55 9.45 9.46 0.1M
2022-08-08 9.46 9.63 9.46 9.53 0.2M
2022-08-05 9.39 9.47 9.37 9.44 0.2M
2022-08-04 9.48 9.52 9.35 9.43 0.2M
2022-08-03 9.39 9.50 9.37 9.41 0.2M
2022-08-02 9.20 9.40 9.20 9.31 0.3M
2022-08-01 9.24 9.26 9.20 9.23 0.3M
2022-07-29 9.17 9.24 9.17 9.22 0.2M
2022-07-28 9.09 9.16 9.07 9.11 0.1M
2022-07-27 9.00 9.09 8.98 9.07 0.1M
2022-07-26 8.99 8.99 8.89 8.94 0.1M
2022-07-25 8.98 9.01 8.90 8.95 0.1M
2022-07-22 8.94 8.99 8.85 8.97 0.2M
2022-07-21 8.79 8.94 8.75 8.94 0.3M
2022-07-20 8.74 8.81 8.72 8.79 0.1M
2022-07-19 8.51 8.75 8.47 8.73 0.2M
2022-07-18 8.49 8.50 8.42 8.43 0.2M
2022-07-15 8.51 8.54 8.43 8.45 0.3M
2022-07-14 8.52 8.55 8.42 8.48 0.2M
2022-07-13 8.56 8.59 8.50 8.56 0.2M
2022-07-12 8.61 8.69 8.60 8.62 0.2M
2022-07-11 8.64 8.67 8.58 8.58 0.2M
2022-07-08 8.76 8.78 8.60 8.67 0.2M
2022-07-07 8.73 8.83 8.73 8.76 0.1M
2022-07-06 8.87 8.87 8.71 8.73 0.1M
2022-07-05 8.90 8.93 8.74 8.83 0.2M
2022-07-01 8.85 8.93 8.72 8.93 0.2M
2022-06-30 8.68 8.83 8.58 8.83 0.3M
2022-06-29 8.72 8.77 8.66 8.70 0.2M
2022-06-28 8.75 8.81 8.68 8.71 0.3M
2022-06-27 8.78 8.80 8.67 8.71 0.2M
2022-06-24 8.83 8.83 8.61 8.78 0.5M
2022-06-23 8.77 8.79 8.72 8.77 0.2M
2022-06-22 8.66 8.82 8.66 8.74 0.2M
2022-06-21 8.78 8.92 8.77 8.79 0.2M
2022-06-17 8.88 8.88 8.74 8.79 0.2M
2022-06-16 8.99 8.99 8.77 8.79 0.2M
2022-06-15 9.07 9.14 8.99 9.08 0.2M
2022-06-14 9.29 9.29 8.90 9.01 0.6M
2022-06-13 9.27 9.36 9.08 9.19 0.2M
2022-06-10 9.40 9.48 9.32 9.37 0.2M
2022-06-09 9.57 9.62 9.49 9.49 0.1M
2022-06-08 9.56 9.62 9.50 9.55 0.3M
2022-06-07 9.65 9.75 9.51 9.64 0.5M
2022-06-06 9.62 9.70 9.61 9.62 0.2M
2022-06-03 9.65 9.68 9.58 9.61 0.1M
2022-06-02 9.68 9.91 9.64 9.75 0.3M
2022-06-01 9.83 9.91 9.61 9.68 0.2M
2022-05-31 9.86 9.88 9.63 9.72 0.2M
2022-05-27 9.95 9.96 9.82 9.83 0.2M
2022-05-26 9.69 10.00 9.69 9.80 0.2M
2022-05-25 9.53 9.76 9.53 9.67 0.3M
2022-05-24 9.63 9.71 9.55 9.57 0.2M
2022-05-23 9.57 9.72 9.57 9.61 0.1M
2022-05-20 9.59 9.73 9.47 9.54 0.2M
2022-05-19 9.71 9.91 9.67 9.67 0.3M
2022-05-18 9.70 9.76 9.55 9.70 0.5M
2022-05-17 9.46 9.70 9.41 9.70 0.4M
2022-05-16 9.35 9.45 9.28 9.41 0.2M
2022-05-13 9.37 9.40 9.32 9.37 0.2M
2022-05-12 9.41 9.51 9.28 9.30 0.3M
2022-05-11 9.37 9.53 9.37 9.41 0.3M
2022-05-10 9.41 9.49 9.36 9.39 0.3M
2022-05-09 9.50 9.52 9.30 9.36 0.3M
2022-05-06 9.58 9.65 9.51 9.54 0.2M
2022-05-05 9.83 9.83 9.61 9.68 0.2M
2022-05-04 9.72 9.90 9.65 9.83 0.2M
2022-05-03 9.72 9.84 9.68 9.71 0.2M
2022-05-02 9.72 9.75 9.62 9.70 0.2M
2022-04-29 9.79 9.79 9.63 9.67 0.1M
2022-04-28 9.76 9.84 9.72 9.79 0.2M
2022-04-27 9.75 9.80 9.69 9.75 0.1M
2022-04-26 9.93 9.93 9.72 9.77 0.2M
2022-04-25 9.90 9.96 9.81 9.90 0.3M
2022-04-22 10.00 10.05 9.86 9.95 0.2M
2022-04-21 10.16 10.20 10.00 10.01 0.2M
2022-04-20 10.22 10.33 10.18 10.25 0.2M
2022-04-19 10.08 10.25 10.03 10.19 0.7M
2022-04-18 10.01 10.12 10.01 10.04 0.2M
2022-04-14 10.17 10.21 9.97 10.00 0.2M
2022-04-13 10.26 10.33 10.12 10.15 0.3M
2022-04-12 10.17 10.33 10.17 10.26 0.1M
2022-04-11 10.27 10.30 10.13 10.15 0.2M
2022-04-08 10.50 10.57 10.27 10.30 0.2M
2022-04-07 10.48 10.55 10.45 10.50 0.1M
2022-04-06 10.50 10.60 10.42 10.45 0.4M
2022-04-05 10.80 10.87 10.54 10.60 0.7M
2022-04-04 10.85 10.89 10.83 10.85 0.2M
2022-04-01 10.76 10.91 10.67 10.86 0.5M
2022-03-31 10.61 10.84 10.61 10.73 0.6M
2022-03-30 10.55 10.63 10.52 10.60 0.2M
2022-03-29 10.37 10.62 10.37 10.51 0.3M
2022-03-28 10.24 10.34 10.19 10.31 0.2M
2022-03-25 10.30 10.30 10.11 10.24 0.2M
2022-03-24 10.32 10.35 10.21 10.28 0.3M
2022-03-23 10.39 10.39 10.27 10.36 0.4M
2022-03-22 10.27 10.60 10.27 10.49 0.5M
2022-03-21 10.20 10.36 10.20 10.30 0.5M
2022-03-18 10.17 10.35 10.16 10.20 0.6M
2022-03-17 9.91 10.25 9.90 10.25 0.4M
2022-03-16 9.80 10.04 9.71 9.91 0.6M
2022-03-15 9.63 9.77 9.54 9.76 0.9M
2022-03-14 9.72 9.79 9.56 9.59 0.5M
2022-03-11 9.84 9.86 9.70 9.75 0.3M
2022-03-10 9.82 9.87 9.74 9.78 0.4M
2022-03-09 9.86 9.90 9.76 9.89 0.7M
2022-03-08 9.59 9.87 9.54 9.73 0.6M
2022-03-07 9.50 9.75 9.38 9.50 1.3M
2022-03-04 10.20 10.39 9.54 9.76 4.4M
2022-03-03 11.10 11.11 10.69 10.74 0.3M
2022-03-02 10.93 11.17 10.89 11.12 0.4M
2022-03-01 10.88 10.99 10.84 10.90 0.3M
2022-02-28 10.93 10.95 10.79 10.90 0.2M
2022-02-25 11.01 11.10 10.95 10.98 0.3M
2022-02-24 10.92 11.10 10.64 11.08 0.4M
2022-02-23 11.23 11.28 11.02 11.13 1.6M
2022-02-22 11.45 11.45 11.19 11.24 0.3M
2022-02-18 11.42 11.51 11.42 11.49 0.2M
2022-02-17 11.59 11.69 11.45 11.46 0.3M
2022-02-16 11.70 11.79 11.69 11.76 0.2M
2022-02-15 11.65 11.76 11.63 11.69 0.2M
2022-02-14 11.60 11.74 11.56 11.62 0.2M
2022-02-11 11.90 11.91 11.60 11.63 0.3M
2022-02-10 12.02 12.02 11.80 11.85 0.3M
2022-02-09 11.88 12.05 11.86 12.04 0.3M
2022-02-08 11.78 11.84 11.74 11.81 0.2M
2022-02-07 11.75 11.82 11.73 11.78 0.2M
2022-02-04 11.77 11.83 11.66 11.71 0.3M
2022-02-03 11.91 11.94 11.75 11.75 0.2M
2022-02-02 11.93 12.03 11.93 11.96 0.3M
2022-02-01 11.87 11.96 11.86 11.96 0.1M
2022-01-31 11.99 12.01 11.83 11.86 0.3M
2022-01-28 11.88 12.04 11.75 12.04 0.3M
2022-01-27 11.68 11.87 11.68 11.86 0.2M
2022-01-26 11.67 11.81 11.63 11.68 0.2M
2022-01-25 11.46 11.71 11.46 11.62 0.6M
2022-01-24 11.50 11.61 11.10 11.54 0.5M
2022-01-21 11.72 11.89 11.68 11.72 0.5M
2022-01-20 12.07 12.14 11.83 11.84 1.0M
2022-01-19 12.15 12.29 12.06 12.07 0.3M
2022-01-18 12.29 12.30 12.11 12.15 0.4M
2022-01-14 12.46 12.46 12.25 12.29 0.6M
2022-01-13 12.65 12.66 12.43 12.46 0.5M
2022-01-12 12.80 12.82 12.55 12.59 0.5M
2022-01-11 12.79 12.80 12.71 12.77 0.1M
2022-01-10 12.70 12.79 12.62 12.76 0.2M
2022-01-07 12.80 12.84 12.69 12.75 0.2M
2022-01-06 12.79 12.83 12.73 12.81 0.4M
2022-01-05 12.83 12.92 12.73 12.74 0.5M
2022-01-04 12.85 12.89 12.81 12.86 0.1M
2022-01-03 12.85 12.88 12.71 12.81 0.5M