Market data

Select a section

Lyxor Msci Emerging Mkts Ucits ETF

(E127)
Sector: n/a
3,897.00p
-70.00p -1.76
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,800.00p 3,800.00p 3,795.00p 3,795.00p 100
16/07/2024 3,873.00p 3,851.25p 3,849.90p 3,851.00p 649
15/07/2024 3,873.00p 3,877.50p 3,837.25p 3,851.00p 0
12/07/2024 3,873.00p 3,885.80p 3,874.65p 3,877.50p 651
11/07/2024 3,873.00p 3,919.00p 3,853.50p 3,880.50p 0
10/07/2024 3,873.00p 3,873.00p 3,871.00p 3,871.00p 97
09/07/2024 3,843.50p 3,874.75p 3,832.25p 3,862.50p 0
08/07/2024 3,843.50p 3,851.48p 3,849.00p 3,849.00p 545
05/07/2024 3,843.50p 3,879.25p 3,826.25p 3,838.50p 0
04/07/2024 3,843.50p 3,860.50p 3,852.25p 3,852.25p 3,100
03/07/2024 3,843.50p 3,843.50p 3,838.00p 3,838.00p 33
02/07/2024 3,815.00p 3,825.75p 3,773.25p 3,807.00p 0
01/07/2024 3,815.00p 3,844.00p 3,794.00p 3,819.50p 0
28/06/2024 3,815.00p 3,834.40p 3,820.50p 3,820.50p 913
27/06/2024 3,815.00p 3,834.25p 3,783.50p 3,797.25p 0
26/06/2024 3,815.00p 3,798.00p 3,797.90p 3,798.00p 100
25/06/2024 3,815.00p 3,812.00p 3,762.75p 3,785.00p 0
24/06/2024 3,815.00p 3,815.00p 3,812.00p 3,812.00p 2,752
21/06/2024 3,836.00p 3,854.00p 3,795.25p 3,821.00p 0
20/06/2024 3,836.00p 3,864.00p 3,809.00p 3,819.50p 0
19/06/2024 3,836.00p 3,836.00p 3,835.50p 3,835.75p 2,479
18/06/2024 3,713.00p 3,831.25p 3,776.00p 3,817.25p 0
17/06/2024 3,713.00p 3,776.00p 3,774.90p 3,776.00p 491
14/06/2024 3,713.00p 3,763.75p 3,756.49p 3,763.75p 1,345
13/06/2024 3,713.00p 3,744.40p 3,735.75p 3,735.75p 1,137
12/06/2024 3,713.00p 3,751.50p 3,692.25p 3,736.50p 0
11/06/2024 3,713.00p 3,713.00p 3,708.50p 3,708.50p 2,818
10/06/2024 3,717.00p 3,735.00p 3,717.00p 3,735.00p 75
07/06/2024 3,738.00p 3,738.00p 3,727.75p 3,727.75p 2,825
06/06/2024 3,786.50p 3,758.00p 3,700.50p 3,731.25p 0
05/06/2024 3,786.50p 3,709.75p 3,681.22p 3,709.75p 500
04/06/2024 3,786.50p 3,677.50p 3,623.00p 3,640.75p 0
03/06/2024 3,786.50p 3,758.00p 3,687.25p 3,699.25p 0
31/05/2024 3,786.50p 3,699.00p 3,656.00p 3,656.00p 29
30/05/2024 3,786.50p 3,732.50p 3,689.25p 3,712.25p 0
29/05/2024 3,786.50p 3,745.50p 3,708.75p 3,722.50p 0
28/05/2024 3,786.50p 3,797.00p 3,746.50p 3,771.50p 0
27/05/2024 3,786.50p 3,804.50p 3,780.75p 3,780.75p 2,827
24/05/2024 3,786.50p 3,804.50p 3,780.75p 3,780.75p 2,827
23/05/2024 3,825.00p 3,846.50p 3,776.75p 3,795.25p 0
22/05/2024 3,825.00p 3,842.75p 3,782.00p 3,807.00p 0
21/05/2024 3,825.00p 3,825.00p 3,820.25p 3,820.25p 2,736
20/05/2024 3,854.00p 3,868.00p 3,847.25p 3,847.25p 718
17/05/2024 3,823.50p 3,864.60p 3,858.75p 3,858.75p 258
16/05/2024 3,823.50p 3,850.75p 3,848.50p 3,850.75p 20
15/05/2024 3,823.50p 3,835.50p 3,823.50p 3,835.50p 2,394
14/05/2024 3,720.00p 3,845.00p 3,778.75p 3,819.00p 0
13/05/2024 3,720.00p 3,817.25p 3,801.90p 3,817.25p 332
10/05/2024 3,720.00p 3,822.75p 3,777.50p 3,800.50p 0

Market data

Select a section