Lyxor Msci Emerging Mkts Ucits ETF
(E127)
Sector: n/a
Historic Prices - up to 10 years
17/01/2025
|
3,829.00p
|
3,851.00p
|
3,827.50p
|
3,848.00p
|
150
|
16/01/2025
|
3,838.50p
|
3,838.50p
|
3,803.25p
|
3,785.50p
|
1,087
|
15/01/2025
|
3,756.00p
|
3,785.50p
|
3,756.00p
|
3,785.50p
|
380
|
14/01/2025
|
3,751.50p
|
3,773.50p
|
3,751.25p
|
3,751.25p
|
508
|
13/01/2025
|
3,726.50p
|
3,726.50p
|
3,715.25p
|
3,715.25p
|
1,283
|
10/01/2025
|
3,748.00p
|
3,748.00p
|
3,734.50p
|
3,738.75p
|
497
|
09/01/2025
|
3,778.00p
|
3,778.00p
|
3,774.50p
|
3,775.00p
|
242
|
08/01/2025
|
3,730.50p
|
3,759.50p
|
3,730.50p
|
3,756.00p
|
4,602
|
07/01/2025
|
3,750.00p
|
3,762.00p
|
3,750.00p
|
3,755.50p
|
587
|
06/01/2025
|
3,768.00p
|
3,800.00p
|
3,767.50p
|
3,771.50p
|
1,411
|
03/01/2025
|
3,770.00p
|
3,772.00p
|
3,762.50p
|
3,769.00p
|
3,816
|
02/01/2025
|
3,724.00p
|
3,767.50p
|
3,723.50p
|
3,764.75p
|
3,269
|
01/01/2025
|
3,722.00p
|
3,722.25p
|
3,722.00p
|
3,722.25p
|
121
|
31/12/2024
|
3,722.00p
|
3,722.25p
|
3,722.00p
|
3,722.25p
|
121
|
30/12/2024
|
3,722.50p
|
3,722.50p
|
3,715.00p
|
3,721.25p
|
193
|
27/12/2024
|
3,759.50p
|
3,759.50p
|
3,727.50p
|
3,732.75p
|
7,320
|
26/12/2024
|
3,751.00p
|
3,780.75p
|
3,759.75p
|
3,770.25p
|
0
|
25/12/2024
|
3,751.00p
|
3,780.75p
|
3,759.75p
|
3,770.25p
|
0
|
24/12/2024
|
3,751.00p
|
3,780.75p
|
3,759.75p
|
3,770.25p
|
0
|
23/12/2024
|
3,751.00p
|
3,759.75p
|
3,750.50p
|
3,759.75p
|
370
|
20/12/2024
|
3,730.50p
|
3,740.25p
|
3,720.00p
|
3,740.25p
|
361
|
19/12/2024
|
3,727.00p
|
3,745.50p
|
3,719.50p
|
3,743.50p
|
4,437
|
18/12/2024
|
3,759.50p
|
3,759.50p
|
3,757.50p
|
3,758.75p
|
600
|
17/12/2024
|
3,745.00p
|
3,751.50p
|
3,736.00p
|
3,751.50p
|
2,859
|
16/12/2024
|
3,796.50p
|
3,799.00p
|
3,773.00p
|
3,773.00p
|
93
|
13/12/2024
|
3,808.00p
|
3,808.50p
|
3,801.50p
|
3,801.50p
|
100
|
12/12/2024
|
3,804.50p
|
3,809.00p
|
3,787.00p
|
3,791.75p
|
2,836
|
11/12/2024
|
3,771.00p
|
3,783.00p
|
3,769.00p
|
3,782.00p
|
702
|
10/12/2024
|
3,789.00p
|
3,790.00p
|
3,776.50p
|
3,776.50p
|
424
|
09/12/2024
|
3,938.50p
|
3,978.63p
|
3,935.50p
|
3,967.00p
|
1,843
|
06/12/2024
|
3,893.00p
|
3,894.00p
|
3,887.00p
|
3,887.00p
|
698
|
05/12/2024
|
3,893.50p
|
3,895.75p
|
3,844.25p
|
3,891.00p
|
0
|
04/12/2024
|
3,893.50p
|
3,894.50p
|
3,877.00p
|
3,877.00p
|
622
|
03/12/2024
|
3,863.50p
|
3,897.10p
|
3,855.00p
|
3,877.50p
|
1,588
|
02/12/2024
|
3,807.00p
|
3,868.00p
|
3,842.37p
|
3,868.00p
|
343
|
29/11/2024
|
3,807.00p
|
3,842.00p
|
3,807.00p
|
3,842.00p
|
2,950
|
28/11/2024
|
3,830.00p
|
3,831.00p
|
3,821.50p
|
3,844.00p
|
549
|
27/11/2024
|
3,889.50p
|
3,889.50p
|
3,844.00p
|
3,844.00p
|
4,651
|
26/11/2024
|
3,879.00p
|
3,885.50p
|
3,878.00p
|
3,883.00p
|
559
|
25/11/2024
|
3,902.50p
|
3,902.50p
|
3,893.25p
|
3,870.50p
|
1,030
|
22/11/2024
|
3,891.00p
|
3,900.50p
|
3,888.50p
|
3,870.50p
|
1,226
|
21/11/2024
|
3,851.00p
|
3,870.50p
|
3,842.00p
|
3,870.50p
|
1,101
|
20/11/2024
|
3,867.50p
|
3,873.00p
|
3,852.00p
|
3,852.00p
|
5,885
|
19/11/2024
|
3,877.00p
|
3,878.00p
|
3,858.50p
|
3,872.00p
|
8,886
|
18/11/2024
|
3,858.00p
|
3,865.00p
|
3,848.50p
|
3,865.00p
|
1,612
|
15/11/2024
|
3,845.00p
|
3,849.00p
|
3,836.00p
|
3,832.25p
|
1,402
|
14/11/2024
|
3,838.50p
|
3,838.50p
|
3,832.25p
|
3,832.25p
|
200
|
13/11/2024
|
3,864.00p
|
3,870.00p
|
3,834.25p
|
3,834.25p
|
1,236
|
12/11/2024
|
3,852.50p
|
3,858.00p
|
3,828.50p
|
3,847.50p
|
2,078
|
11/11/2024
|
3,913.00p
|
3,913.00p
|
3,883.25p
|
3,883.25p
|
4,608
|
08/11/2024
|
3,936.00p
|
3,939.50p
|
3,897.00p
|
3,897.00p
|
8,742
|
07/11/2024
|
3,965.00p
|
3,970.00p
|
3,958.00p
|
3,967.00p
|
2,354
|
06/11/2024
|
3,937.50p
|
3,940.50p
|
3,899.00p
|
3,912.25p
|
1,645
|
05/11/2024
|
3,905.00p
|
3,981.75p
|
3,883.75p
|
3,933.50p
|
0
|
04/11/2024
|
3,905.00p
|
3,921.00p
|
3,905.00p
|
3,915.50p
|
3,878
|
01/11/2024
|
3,909.00p
|
3,909.00p
|
3,891.50p
|
3,898.00p
|
825
|
31/10/2024
|
3,863.00p
|
3,889.00p
|
3,862.50p
|
3,889.00p
|
1,835
|
30/10/2024
|
3,926.50p
|
3,942.75p
|
3,844.50p
|
3,883.00p
|
0
|
29/10/2024
|
3,926.50p
|
3,944.50p
|
3,926.50p
|
3,927.00p
|
4,150
|
28/10/2024
|
3,939.50p
|
3,941.50p
|
3,921.50p
|
3,941.50p
|
4,696
|
25/10/2024
|
3,933.00p
|
3,936.50p
|
3,930.00p
|
3,936.50p
|
1,200
|
24/10/2024
|
3,935.00p
|
4,019.75p
|
3,919.00p
|
3,947.75p
|
831
|
23/10/2024
|
3,971.00p
|
3,971.00p
|
3,947.75p
|
3,947.75p
|
12,752
|
22/10/2024
|
3,951.50p
|
3,962.00p
|
3,936.20p
|
3,956.00p
|
6,449
|
21/10/2024
|
3,955.50p
|
3,963.00p
|
3,942.50p
|
3,949.25p
|
8,773
|
18/10/2024
|
3,981.50p
|
4,002.00p
|
3,979.50p
|
3,988.50p
|
16,529
|
17/10/2024
|
3,969.50p
|
3,969.50p
|
3,949.50p
|
3,956.50p
|
2,232
|
16/10/2024
|
3,957.00p
|
3,979.50p
|
3,957.00p
|
3,921.00p
|
1,250
|
15/10/2024
|
3,958.00p
|
3,961.00p
|
3,921.00p
|
3,921.00p
|
2,016
|
14/10/2024
|
3,998.50p
|
4,022.00p
|
3,993.00p
|
4,003.25p
|
959
|
11/10/2024
|
3,965.00p
|
4,008.50p
|
3,961.50p
|
4,008.50p
|
4,759
|
10/10/2024
|
3,982.50p
|
3,989.00p
|
3,973.50p
|
3,986.75p
|
1,211
|
09/10/2024
|
3,955.50p
|
3,978.00p
|
3,939.50p
|
3,978.00p
|
4,029
|
08/10/2024
|
3,976.00p
|
3,989.00p
|
3,934.50p
|
3,983.25p
|
7,413
|
07/10/2024
|
4,102.50p
|
4,102.50p
|
4,075.50p
|
4,075.50p
|
484
|
04/10/2024
|
4,051.50p
|
4,051.50p
|
4,034.25p
|
4,034.25p
|
773
|
03/10/2024
|
4,027.50p
|
4,027.50p
|
3,989.50p
|
4,013.75p
|
2,663
|
02/10/2024
|
4,014.50p
|
4,032.50p
|
3,993.75p
|
3,993.75p
|
3,363
|
01/10/2024
|
3,906.00p
|
3,924.00p
|
3,906.00p
|
3,924.00p
|
201
|
30/09/2024
|
3,947.50p
|
3,935.00p
|
3,910.00p
|
3,910.00p
|
72
|
27/09/2024
|
3,947.50p
|
4,037.25p
|
3,932.25p
|
3,954.75p
|
0
|
26/09/2024
|
3,947.50p
|
3,947.50p
|
3,931.50p
|
3,938.50p
|
7,064
|
25/09/2024
|
3,750.50p
|
3,856.25p
|
3,797.25p
|
3,846.25p
|
0
|
24/09/2024
|
3,750.50p
|
3,839.25p
|
3,794.50p
|
3,839.25p
|
2
|
23/09/2024
|
3,750.50p
|
3,761.00p
|
3,731.00p
|
3,752.50p
|
0
|
20/09/2024
|
3,750.50p
|
3,750.50p
|
3,731.00p
|
3,731.00p
|
67
|
19/09/2024
|
3,712.50p
|
3,752.75p
|
3,693.75p
|
3,739.25p
|
0
|
18/09/2024
|
3,712.50p
|
3,720.25p
|
3,682.75p
|
3,693.75p
|
0
|
17/09/2024
|
3,712.50p
|
3,720.25p
|
3,712.50p
|
3,720.25p
|
16
|
16/09/2024
|
3,699.50p
|
3,699.50p
|
3,690.00p
|
3,692.50p
|
6
|
13/09/2024
|
3,652.00p
|
3,727.75p
|
3,682.50p
|
3,687.75p
|
0
|
12/09/2024
|
3,652.00p
|
3,723.75p
|
3,647.75p
|
3,647.75p
|
0
|
11/09/2024
|
3,652.00p
|
3,670.00p
|
3,622.00p
|
3,644.00p
|
0
|
10/09/2024
|
3,652.00p
|
3,666.75p
|
3,636.25p
|
3,644.00p
|
0
|
09/09/2024
|
3,652.00p
|
3,678.00p
|
3,619.25p
|
3,654.00p
|
0
|
06/09/2024
|
3,652.00p
|
3,657.50p
|
3,619.25p
|
3,619.25p
|
5,074
|
05/09/2024
|
3,686.50p
|
3,697.25p
|
3,648.75p
|
3,669.50p
|
0
|
04/09/2024
|
3,686.50p
|
3,692.87p
|
3,685.00p
|
3,685.00p
|
1,611
|
03/09/2024
|
3,706.00p
|
3,706.00p
|
3,696.50p
|
3,705.00p
|
2,082
|
02/09/2024
|
3,731.00p
|
3,734.00p
|
3,727.50p
|
3,741.00p
|
3,149
|
30/08/2024
|
3,721.00p
|
3,753.22p
|
3,741.00p
|
3,741.00p
|
980
|
29/08/2024
|
3,721.00p
|
3,744.25p
|
3,721.00p
|
3,744.25p
|
491
|
28/08/2024
|
3,814.00p
|
3,746.00p
|
3,712.75p
|
3,717.50p
|
0
|
27/08/2024
|
3,814.00p
|
3,767.00p
|
3,714.50p
|
3,725.00p
|
0
|
26/08/2024
|
3,814.00p
|
3,804.25p
|
3,742.50p
|
3,752.00p
|
0
|
23/08/2024
|
3,814.00p
|
3,804.25p
|
3,742.50p
|
3,752.00p
|
0
|
22/08/2024
|
3,814.00p
|
3,804.25p
|
3,742.50p
|
3,752.00p
|
0
|
21/08/2024
|
3,814.00p
|
3,792.25p
|
3,787.70p
|
3,792.25p
|
200
|
20/08/2024
|
3,814.00p
|
3,819.02p
|
3,787.25p
|
3,787.25p
|
393
|
19/08/2024
|
3,754.00p
|
3,842.00p
|
3,799.25p
|
3,826.00p
|
0
|
16/08/2024
|
3,754.00p
|
3,830.75p
|
3,779.75p
|
3,805.25p
|
0
|
15/08/2024
|
3,754.00p
|
3,786.00p
|
3,749.50p
|
3,786.00p
|
4
|
14/08/2024
|
3,761.00p
|
3,784.75p
|
3,736.25p
|
3,753.00p
|
0
|
13/08/2024
|
3,761.00p
|
3,792.50p
|
3,738.25p
|
3,757.00p
|
0
|
12/08/2024
|
3,761.00p
|
3,761.00p
|
3,747.41p
|
3,752.00p
|
4,300
|
09/08/2024
|
3,736.50p
|
3,736.50p
|
3,728.50p
|
3,728.50p
|
89
|
08/08/2024
|
3,721.50p
|
3,726.94p
|
3,721.50p
|
3,726.00p
|
350
|
07/08/2024
|
3,625.75p
|
3,711.68p
|
3,704.75p
|
3,704.75p
|
300
|
06/08/2024
|
3,558.50p
|
3,635.00p
|
3,558.50p
|
3,625.75p
|
0
|
05/08/2024
|
3,558.50p
|
3,594.50p
|
3,540.50p
|
3,583.50p
|
5,864
|
02/08/2024
|
3,713.50p
|
3,713.50p
|
3,671.25p
|
3,671.25p
|
3,065
|
01/08/2024
|
3,727.00p
|
3,776.50p
|
3,774.11p
|
3,776.50p
|
232
|
31/07/2024
|
3,727.00p
|
3,818.00p
|
3,688.50p
|
3,799.50p
|
0
|
30/07/2024
|
3,727.00p
|
3,786.00p
|
3,722.50p
|
3,722.50p
|
32,999
|
29/07/2024
|
3,800.00p
|
3,756.75p
|
3,658.50p
|
3,712.25p
|
0
|
26/07/2024
|
3,800.00p
|
3,754.25p
|
3,654.50p
|
3,698.00p
|
0
|
25/07/2024
|
3,800.00p
|
3,709.50p
|
3,639.50p
|
3,698.00p
|
0
|
24/07/2024
|
3,800.00p
|
3,757.25p
|
3,652.25p
|
3,713.25p
|
0
|
23/07/2024
|
3,800.00p
|
3,768.00p
|
3,683.25p
|
3,757.25p
|
0
|
22/07/2024
|
3,800.00p
|
3,761.50p
|
3,754.60p
|
3,761.50p
|
400
|
19/07/2024
|
3,800.00p
|
3,769.50p
|
3,746.75p
|
3,746.75p
|
52
|
18/07/2024
|
3,800.00p
|
3,828.75p
|
3,756.25p
|
3,773.00p
|
0
|