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
2024-12-31 9.67 9.67 9.47 9.62 0.5M
2024-12-30 9.53 9.61 9.53 9.57 0.2M
2024-12-27 9.60 9.65 9.54 9.59 0.3M
2024-12-26 9.79 9.82 9.59 9.60 0.5M
2024-12-24 9.82 9.85 9.63 9.79 0.1M
2024-12-23 9.73 9.83 9.72 9.78 0.2M
2024-12-20 9.79 9.91 9.76 9.88 0.3M
2024-12-19 9.88 9.91 9.71 9.76 0.2M
2024-12-18 9.93 10.00 9.80 9.82 0.2M
2024-12-17 10.03 10.03 9.90 9.93 0.2M
2024-12-16 10.06 10.11 9.92 10.06 0.1M
2024-12-13 10.05 10.09 10.00 10.04 0.1M
2024-12-12 10.07 10.09 9.96 10.03 0.2M
2024-12-11 10.10 10.14 10.07 10.11 0.1M
2024-12-10 10.14 10.16 10.05 10.05 0.2M
2024-12-09 10.16 10.18 10.07 10.09 0.1M
2024-12-06 10.12 10.15 10.06 10.13 0.1M
2024-12-05 10.17 10.17 10.06 10.07 0.1M
2024-12-04 10.18 10.18 10.08 10.15 0.1M
2024-12-03 10.06 10.12 10.05 10.12 0.2M
2024-12-02 10.00 10.07 9.94 10.02 0.3M
2024-11-29 9.94 10.00 9.92 10.00 0.1M
2024-11-27 9.83 9.92 9.83 9.90 0.1M
2024-11-26 9.96 9.96 9.83 9.83 0.1M
2024-11-25 9.95 9.97 9.89 9.92 0.2M
2024-11-22 9.87 9.94 9.86 9.94 0.3M
2024-11-21 9.77 9.86 9.75 9.83 0.2M
2024-11-20 9.76 9.85 9.75 9.83 0.3M
2024-11-19 9.68 9.81 9.68 9.80 0.3M
2024-11-18 9.64 9.70 9.62 9.68 0.2M
2024-11-15 9.70 9.71 9.60 9.64 0.1M
2024-11-14 9.68 9.74 9.65 9.67 0.2M
2024-11-13 9.71 9.78 9.67 9.68 0.2M
2024-11-12 9.85 9.88 9.69 9.71 0.3M
2024-11-11 9.90 9.98 9.82 9.82 0.3M
2024-11-08 9.89 9.98 9.85 9.96 0.1M
2024-11-07 9.77 9.88 9.77 9.87 0.2M
2024-11-06 9.71 9.79 9.67 9.78 0.3M
2024-11-05 9.66 9.71 9.61 9.71 0.2M
2024-11-04 9.69 9.80 9.65 9.65 0.3M
2024-11-01 9.85 9.85 9.71 9.73 0.2M
2024-10-31 9.74 9.80 9.70 9.80 0.2M
2024-10-30 9.72 9.78 9.71 9.73 0.3M
2024-10-29 9.74 9.78 9.70 9.75 0.2M
2024-10-28 9.86 9.89 9.69 9.74 0.2M
2024-10-25 9.87 9.94 9.79 9.81 0.2M
2024-10-24 9.87 9.88 9.83 9.86 0.3M
2024-10-23 10.03 10.09 9.93 9.93 0.3M
2024-10-22 10.10 10.12 10.05 10.06 0.2M
2024-10-21 10.03 10.10 10.03 10.10 0.2M
2024-10-18 10.08 10.10 10.01 10.03 0.3M
2024-10-17 10.03 10.08 10.01 10.05 0.2M
2024-10-16 10.07 10.11 10.00 10.05 0.2M
2024-10-15 10.09 10.17 10.03 10.05 0.2M
2024-10-14 10.10 10.12 10.04 10.09 0.2M
2024-10-11 10.17 10.19 10.07 10.11 0.2M
2024-10-10 10.15 10.21 10.10 10.13 0.1M
2024-10-09 10.24 10.29 10.14 10.17 0.2M
2024-10-08 10.21 10.27 10.18 10.23 0.1M
2024-10-07 10.29 10.29 10.18 10.20 0.3M
2024-10-04 10.33 10.33 10.26 10.26 0.3M
2024-10-03 10.25 10.31 10.22 10.31 0.1M
2024-10-02 10.25 10.31 10.22 10.30 0.3M
2024-10-01 10.27 10.29 10.15 10.20 0.3M
2024-09-30 10.17 10.29 10.14 10.18 0.3M
2024-09-27 10.21 10.23 10.10 10.14 0.1M
2024-09-26 10.21 10.26 10.16 10.17 0.2M
2024-09-25 10.17 10.18 10.08 10.10 0.1M
2024-09-24 10.12 10.16 10.10 10.16 0.2M
2024-09-23 10.04 10.12 10.03 10.10 0.2M
2024-09-20 10.18 10.18 10.11 10.14 0.1M
2024-09-19 10.16 10.17 10.08 10.15 0.1M
2024-09-18 10.09 10.16 10.06 10.12 0.2M
2024-09-17 9.98 10.09 9.96 10.07 0.4M
2024-09-16 9.90 9.98 9.89 9.93 0.2M
2024-09-13 9.84 9.90 9.83 9.90 0.2M
2024-09-12 9.88 9.88 9.76 9.81 0.2M
2024-09-11 9.88 9.88 9.79 9.85 0.1M
2024-09-10 9.89 9.89 9.78 9.86 0.2M
2024-09-09 9.84 9.89 9.83 9.84 0.1M
2024-09-06 9.84 9.85 9.79 9.81 0.1M
2024-09-05 9.87 9.88 9.77 9.83 0.2M
2024-09-04 9.80 9.86 9.77 9.82 0.3M
2024-09-03 9.88 9.88 9.79 9.85 0.2M
2024-08-30 9.82 9.87 9.82 9.86 0.2M
2024-08-29 9.80 9.84 9.79 9.81 0.1M
2024-08-28 9.85 9.88 9.77 9.81 0.2M
2024-08-27 9.89 9.90 9.84 9.88 0.1M
2024-08-26 9.90 9.90 9.76 9.89 0.2M
2024-08-23 9.80 9.92 9.80 9.91 0.1M
2024-08-22 9.98 9.98 9.80 9.87 0.3M
2024-08-21 9.95 9.96 9.82 9.96 0.2M
2024-08-20 9.93 9.98 9.92 9.97 0.2M
2024-08-19 9.83 9.98 9.81 9.98 0.1M
2024-08-16 9.75 9.89 9.75 9.87 0.1M
2024-08-15 9.90 9.92 9.76 9.76 0.1M
2024-08-14 9.74 9.88 9.74 9.82 0.1M
2024-08-13 9.66 9.79 9.66 9.74 0.2M
2024-08-12 9.72 9.74 9.65 9.65 0.2M
2024-08-09 9.70 9.75 9.66 9.70 0.1M
2024-08-08 9.74 9.78 9.63 9.70 0.2M
2024-08-07 9.67 9.75 9.65 9.68 0.3M
2024-08-06 9.49 9.51 9.42 9.51 0.1M
2024-08-05 9.45 9.60 9.37 9.42 0.3M
2024-08-02 9.65 9.69 9.55 9.64 0.3M
2024-08-01 9.72 9.83 9.65 9.68 0.2M
2024-07-31 9.68 9.71 9.64 9.68 0.2M
2024-07-30 9.66 9.68 9.62 9.65 0.1M
2024-07-29 9.61 9.67 9.59 9.62 0.1M
2024-07-26 9.62 9.63 9.55 9.61 0.1M
2024-07-25 9.71 9.79 9.52 9.59 0.3M
2024-07-24 9.76 9.78 9.66 9.66 0.1M
2024-07-23 9.86 9.88 9.79 9.83 0.2M
2024-07-22 9.85 9.88 9.79 9.84 0.1M
2024-07-19 9.81 9.86 9.74 9.78 0.6M
2024-07-18 9.90 9.95 9.73 9.77 0.2M
2024-07-17 9.91 9.98 9.84 9.89 0.2M
2024-07-16 9.86 9.95 9.86 9.92 0.2M
2024-07-15 9.70 9.87 9.69 9.81 0.3M
2024-07-12 9.71 9.74 9.62 9.71 0.2M
2024-07-11 9.66 9.74 9.63 9.72 0.2M
2024-07-10 9.53 9.65 9.52 9.60 0.2M
2024-07-09 9.44 9.52 9.38 9.52 0.2M
2024-07-08 9.38 9.43 9.37 9.43 0.1M
2024-07-05 9.40 9.45 9.40 9.41 0.1M
2024-07-03 9.44 9.47 9.38 9.43 0.1M
2024-07-02 9.30 9.41 9.30 9.41 0.2M
2024-07-01 9.39 9.43 9.26 9.33 0.2M
2024-06-28 9.38 9.44 9.31 9.31 0.2M
2024-06-27 9.36 9.39 9.33 9.36 0.1M
2024-06-26 9.45 9.46 9.34 9.37 0.1M
2024-06-25 9.49 9.49 9.34 9.44 0.1M
2024-06-24 9.45 9.48 9.39 9.46 0.1M
2024-06-21 9.44 9.46 9.39 9.45 0.1M
2024-06-20 9.51 9.53 9.40 9.49 0.2M
2024-06-18 9.56 9.56 9.48 9.55 0.1M
2024-06-17 9.55 9.55 9.51 9.54 0.1M
2024-06-14 9.56 9.56 9.44 9.52 0.1M
2024-06-13 9.50 9.58 9.43 9.56 0.2M
2024-06-12 9.43 9.51 9.43 9.50 0.1M
2024-06-11 9.44 9.44 9.33 9.37 0.2M
2024-06-10 9.44 9.47 9.38 9.41 0.1M
2024-06-07 9.44 9.48 9.39 9.42 0.2M
2024-06-06 9.49 9.49 9.41 9.46 0.1M
2024-06-05 9.44 9.54 9.44 9.50 0.1M
2024-06-04 9.38 9.53 9.38 9.43 0.2M
2024-06-03 9.35 9.38 9.26 9.38 0.2M
2024-05-31 9.28 9.34 9.26 9.31 0.1M
2024-05-30 9.19 9.28 9.19 9.24 0.1M
2024-05-29 9.24 9.26 9.18 9.20 0.1M
2024-05-28 9.36 9.37 9.22 9.25 0.2M
2024-05-24 9.44 9.44 9.26 9.34 0.2M
2024-05-23 9.49 9.49 9.35 9.36 0.1M
2024-05-22 9.47 9.49 9.42 9.49 0.1M
2024-05-21 9.45 9.54 9.38 9.54 0.2M
2024-05-20 9.35 9.42 9.32 9.41 0.2M
2024-05-17 9.36 9.39 9.30 9.32 0.2M
2024-05-16 9.35 9.38 9.30 9.36 0.2M
2024-05-15 9.36 9.40 9.29 9.35 0.3M
2024-05-14 9.32 9.34 9.22 9.28 0.1M
2024-05-13 9.32 9.33 9.26 9.26 0.1M
2024-05-10 9.37 9.38 9.27 9.31 0.1M
2024-05-09 9.33 9.34 9.29 9.33 0.1M
2024-05-08 9.35 9.35 9.25 9.30 0.2M
2024-05-07 9.34 9.37 9.29 9.35 0.2M
2024-05-06 9.25 9.29 9.23 9.29 0.1M
2024-05-03 9.26 9.26 9.18 9.24 0.2M
2024-05-02 9.10 9.16 9.08 9.16 0.2M
2024-05-01 9.07 9.11 9.02 9.11 0.2M
2024-04-30 8.98 9.04 8.94 9.02 0.2M
2024-04-29 9.01 9.08 8.96 9.00 0.3M
2024-04-26 9.00 9.08 8.93 8.98 0.2M
2024-04-25 8.93 9.00 8.92 8.99 0.2M
2024-04-24 9.09 9.10 8.96 8.96 0.2M
2024-04-23 9.04 9.12 9.00 9.11 0.2M
2024-04-22 8.98 9.03 8.96 9.03 0.2M
2024-04-19 8.95 9.03 8.95 8.96 0.2M
2024-04-18 8.94 8.97 8.91 8.94 0.3M
2024-04-17 8.97 9.01 8.89 8.92 0.4M
2024-04-16 9.00 9.01 8.91 8.92 0.3M
2024-04-15 9.19 9.19 8.95 9.00 0.5M
2024-04-12 9.29 9.32 9.08 9.12 0.3M
2024-04-11 9.39 9.39 9.29 9.31 0.2M
2024-04-10 9.49 9.51 9.36 9.39 0.2M
2024-04-09 9.49 9.52 9.45 9.50 0.1M
2024-04-08 9.40 9.45 9.39 9.45 0.2M
2024-04-05 9.45 9.47 9.29 9.38 0.2M
2024-04-04 9.51 9.53 9.36 9.40 0.2M
2024-04-03 9.56 9.56 9.46 9.50 0.2M
2024-04-02 9.56 9.59 9.51 9.56 0.2M
2024-04-01 9.64 9.67 9.57 9.60 0.3M
2024-03-28 9.56 9.61 9.54 9.61 0.2M
2024-03-27 9.50 9.53 9.46 9.53 0.2M
2024-03-26 9.46 9.48 9.44 9.47 0.1M
2024-03-25 9.37 9.43 9.37 9.42 0.1M
2024-03-22 9.35 9.42 9.35 9.37 0.2M
2024-03-21 9.32 9.33 9.28 9.32 0.2M
2024-03-20 9.29 9.32 9.23 9.31 0.2M
2024-03-19 9.28 9.35 9.27 9.34 0.2M
2024-03-18 9.26 9.30 9.25 9.30 0.2M
2024-03-15 9.26 9.29 9.22 9.27 0.1M
2024-03-14 9.30 9.32 9.25 9.26 0.2M
2024-03-13 9.23 9.29 9.22 9.27 0.1M
2024-03-12 9.26 9.27 9.17 9.20 0.3M
2024-03-11 9.24 9.25 9.19 9.22 0.2M
2024-03-08 9.22 9.25 9.19 9.22 0.2M
2024-03-07 9.17 9.22 9.12 9.17 0.2M
2024-03-06 9.24 9.24 9.14 9.16 0.2M
2024-03-05 9.20 9.23 9.14 9.17 0.2M
2024-03-04 9.13 9.20 9.12 9.16 0.2M
2024-03-01 9.16 9.22 9.13 9.16 0.3M
2024-02-29 9.10 9.17 9.10 9.13 0.3M
2024-02-28 9.06 9.12 9.03 9.05 0.2M
2024-02-27 9.04 9.06 9.02 9.04 0.2M
2024-02-26 9.05 9.09 8.99 9.03 0.2M
2024-02-23 9.05 9.09 9.02 9.04 0.2M
2024-02-22 9.04 9.05 8.98 9.01 0.2M
2024-02-21 9.06 9.08 8.96 9.02 0.2M
2024-02-20 9.15 9.15 9.05 9.08 0.3M
2024-02-16 9.23 9.23 9.08 9.12 0.4M
2024-02-15 9.23 9.28 9.21 9.26 0.1M
2024-02-14 9.14 9.23 9.14 9.23 0.1M
2024-02-13 9.19 9.20 9.12 9.17 0.2M
2024-02-12 9.26 9.26 9.18 9.23 0.1M
2024-02-09 9.20 9.25 9.19 9.21 0.1M
2024-02-08 9.25 9.25 9.15 9.15 0.2M
2024-02-07 9.18 9.24 9.14 9.23 0.2M
2024-02-06 9.07 9.16 9.04 9.16 0.1M
2024-02-05 9.06 9.07 8.99 9.03 0.2M
2024-02-02 9.14 9.18 9.04 9.04 0.3M
2024-02-01 9.12 9.26 9.12 9.17 0.4M
2024-01-31 9.03 9.13 9.03 9.13 0.3M
2024-01-30 9.07 9.10 9.02 9.07 0.3M
2024-01-29 8.97 9.11 8.97 9.10 0.3M
2024-01-26 9.12 9.12 8.95 8.98 0.4M
2024-01-25 9.07 9.13 9.07 9.09 0.2M
2024-01-24 8.98 9.07 8.98 9.07 0.2M
2024-01-23 8.94 9.02 8.93 8.96 0.2M
2024-01-22 9.03 9.10 9.01 9.04 0.2M
2024-01-19 9.00 9.05 8.88 8.99 1.9M
2024-01-18 9.07 9.10 8.95 8.98 0.4M
2024-01-17 9.07 9.10 9.01 9.03 0.3M
2024-01-16 9.17 9.21 9.04 9.07 0.4M
2024-01-12 9.20 9.28 9.18 9.20 0.2M
2024-01-11 9.10 9.20 9.10 9.19 0.2M
2024-01-10 9.15 9.18 9.09 9.14 0.2M
2024-01-09 9.12 9.17 9.09 9.14 0.2M
2024-01-08 9.17 9.19 9.12 9.19 0.2M
2024-01-05 9.11 9.17 9.08 9.14 0.1M
2024-01-04 9.10 9.16 9.07 9.14 0.2M
2024-01-03 9.09 9.22 9.08 9.21 0.1M
2024-01-02 9.19 9.23 9.10 9.15 0.3M