Market data

Select a section

Lyxor Msci Emerging Mkts Ucits ETF

(E127)
Sector: n/a
4,125.25p
-0.25p -0.01
Last updated: 09:05:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 4,109.50p 4,125.50p 4,108.50p 4,125.50p 2,023
16/07/2025 4,098.50p 4,098.50p 4,078.00p 4,081.00p 1,099
15/07/2025 4,091.50p 4,098.50p 4,088.50p 4,092.00p 4,070
14/07/2025 4,031.00p 4,044.75p 4,031.00p 4,044.75p 1,320
11/07/2025 4,030.50p 4,035.00p 4,019.00p 4,027.75p 3,347
10/07/2025 4,014.00p 4,014.00p 4,011.20p 4,011.75p 890
09/07/2025 3,999.50p 4,007.00p 3,993.30p 3,995.00p 3,080
08/07/2025 4,001.00p 4,018.80p 3,998.00p 4,011.00p 2,266
07/07/2025 3,985.00p 3,995.20p 3,985.00p 3,986.25p 2,856
04/07/2025 3,980.50p 3,989.50p 3,979.00p 3,988.75p 3,644
03/07/2025 4,012.50p 4,026.75p 4,012.50p 4,021.50p 3,367
02/07/2025 3,972.00p 4,005.25p 3,965.00p 4,000.50p 4,525
01/07/2025 3,963.00p 3,975.20p 3,960.00p 3,968.00p 29,702
30/06/2025 3,945.00p 3,955.50p 3,945.00p 3,952.50p 42,509
27/06/2025 3,945.50p 3,955.50p 3,936.80p 3,955.50p 42,192
26/06/2025 3,939.50p 3,951.00p 3,939.50p 3,949.75p 1,742
25/06/2025 3,960.00p 3,964.85p 3,953.25p 3,953.75p 3,773
24/06/2025 3,935.50p 3,945.25p 3,920.00p 3,945.25p 1,917
23/06/2025 3,871.50p 3,883.44p 3,869.25p 3,869.25p 26,029
20/06/2025 3,882.50p 3,899.00p 3,871.00p 3,871.00p 8,818
19/06/2025 3,869.50p 3,869.50p 3,842.80p 3,843.50p 11,514
18/06/2025 3,899.00p 3,902.70p 3,889.77p 3,899.00p 20,699
17/06/2025 3,885.50p 3,898.00p 3,885.00p 3,898.00p 3,272
16/06/2025 3,892.50p 3,924.70p 3,892.00p 3,918.50p 3,593
13/06/2025 3,866.00p 3,873.70p 3,857.00p 3,870.00p 4,495
12/06/2025 3,914.50p 3,922.20p 3,910.00p 3,918.50p 8,471
11/06/2025 3,945.00p 3,948.50p 3,940.00p 3,943.50p 924
10/06/2025 3,917.00p 3,919.50p 3,912.50p 3,913.25p 3,628
09/06/2025 3,882.50p 3,894.20p 3,879.00p 3,891.50p 36,709
06/06/2025 3,844.50p 3,857.00p 3,843.50p 3,856.75p 18,423
05/06/2025 3,840.50p 3,850.00p 3,832.00p 3,848.00p 508,538
04/06/2025 3,820.00p 3,823.00p 3,807.80p 3,818.50p 622
03/06/2025 3,779.50p 3,783.50p 3,774.00p 3,783.50p 6,503
02/06/2025 3,744.00p 3,756.20p 3,744.00p 3,756.00p 1,610
30/05/2025 3,789.50p 3,791.50p 3,768.00p 3,768.00p 11,316
29/05/2025 3,808.00p 3,813.00p 3,803.20p 3,806.75p 17,763
28/05/2025 3,802.50p 3,809.00p 3,799.50p 3,799.50p 6,699
27/05/2025 3,795.00p 3,803.00p 3,783.50p 3,801.50p 6,257
26/05/2025 3,829.00p 3,833.50p 3,784.50p 3,807.00p 11,658
23/05/2025 3,829.00p 3,833.50p 3,784.50p 3,807.00p 11,658
22/05/2025 3,827.50p 3,829.00p 3,818.50p 3,823.25p 21,795
21/05/2025 3,855.00p 3,868.50p 3,854.00p 3,861.50p 27,788
20/05/2025 3,850.00p 3,854.50p 3,848.00p 3,854.50p 3,238
19/05/2025 3,849.00p 3,862.00p 3,841.00p 3,860.50p 328
16/05/2025 3,869.00p 3,879.50p 3,875.30p 3,879.50p 409
15/05/2025 3,869.00p 3,878.50p 3,865.50p 3,878.50p 3,058
14/05/2025 3,870.50p 3,894.00p 3,866.50p 3,894.00p 1,298
13/05/2025 3,835.00p 3,864.50p 3,835.00p 3,860.00p 7,220
12/05/2025 3,851.00p 3,900.00p 3,847.50p 3,865.50p 3,432
09/05/2025 3,775.00p 3,784.00p 3,765.50p 3,765.50p 2,011
08/05/2025 3,765.50p 3,766.50p 3,738.50p 3,747.75p 5,873
07/05/2025 3,743.50p 3,749.50p 3,732.00p 3,734.50p 3,092
06/05/2025 3,760.50p 3,771.50p 3,738.00p 3,768.00p 6,596
05/05/2025 3,737.50p 3,777.50p 3,735.00p 3,758.50p 3,204
02/05/2025 3,737.50p 3,777.50p 3,735.00p 3,758.50p 3,204
01/05/2025 3,672.50p 3,674.00p 3,662.25p 3,673.75p 5,834
30/04/2025 3,652.00p 3,660.50p 3,633.30p 3,635.00p 6,455
29/04/2025 3,618.00p 3,634.50p 3,618.00p 3,628.00p 6,920
28/04/2025 3,622.50p 3,636.00p 3,606.75p 3,606.75p 2,966
25/04/2025 3,618.00p 3,629.00p 3,604.50p 3,617.00p 5,409
24/04/2025 3,597.50p 3,630.25p 3,597.50p 3,630.25p 2,517
23/04/2025 3,602.50p 3,642.50p 3,602.50p 3,622.00p 9,773
22/04/2025 3,516.50p 3,542.25p 3,516.50p 3,542.25p 942
21/04/2025 3,540.50p 3,540.50p 3,530.75p 3,530.75p 1,656
18/04/2025 3,540.50p 3,540.50p 3,530.75p 3,530.75p 1,656
17/04/2025 3,540.50p 3,540.50p 3,530.75p 3,530.75p 1,656
16/04/2025 3,493.00p 3,533.25p 3,493.00p 3,533.25p 3,478
15/04/2025 3,547.50p 3,557.00p 3,542.00p 3,557.00p 62,065
14/04/2025 3,543.00p 3,574.50p 3,543.00p 3,551.25p 10,858
11/04/2025 3,508.00p 3,520.00p 3,482.50p 3,497.75p 4,929
10/04/2025 3,529.00p 3,529.50p 3,468.75p 3,468.75p 1,117
09/04/2025 3,358.50p 3,404.00p 3,338.00p 3,358.50p 35,597
08/04/2025 3,429.50p 3,485.50p 3,428.50p 3,445.00p 13,993
07/04/2025 3,338.00p 3,495.50p 3,338.00p 3,387.75p 33,623
04/04/2025 3,638.00p 3,639.50p 3,447.50p 3,491.00p 39,840
03/04/2025 3,654.50p 3,657.00p 3,620.00p 3,637.75p 15,080
02/04/2025 3,757.50p 3,757.70p 3,751.65p 3,752.50p 324
01/04/2025 3,757.50p 3,770.50p 3,741.00p 3,769.00p 3,155
31/03/2025 3,724.00p 3,729.50p 3,706.50p 3,729.50p 9,931
28/03/2025 3,789.00p 3,795.00p 3,756.25p 3,756.25p 30,110
27/03/2025 3,822.00p 3,836.50p 3,814.50p 3,831.00p 4,656
26/03/2025 3,847.00p 3,849.00p 3,832.25p 3,832.25p 7,844
25/03/2025 3,828.50p 3,846.25p 3,828.00p 3,836.25p 283
24/03/2025 3,849.00p 3,855.00p 3,839.00p 3,851.75p 2,526
21/03/2025 3,816.50p 3,832.75p 3,815.50p 3,832.75p 5,375
20/03/2025 3,823.50p 3,837.00p 3,823.50p 3,828.50p 1,940
19/03/2025 3,853.50p 3,860.50p 3,852.75p 3,859.75p 825
18/03/2025 3,860.50p 3,869.00p 3,845.50p 3,855.00p 3,237
17/03/2025 3,815.00p 3,857.50p 3,815.00p 3,856.25p 448
14/03/2025 3,797.00p 3,811.50p 3,793.00p 3,811.50p 2,297
13/03/2025 3,729.00p 3,748.50p 3,728.00p 3,747.00p 2,350
12/03/2025 3,753.50p 3,764.00p 3,737.25p 3,753.50p 1,071
11/03/2025 3,749.50p 3,754.50p 3,731.75p 3,734.25p 2,354
10/03/2025 3,774.00p 3,774.00p 3,731.00p 3,743.75p 40,368
07/03/2025 3,819.00p 3,819.00p 3,789.25p 3,789.25p 9,190
06/03/2025 3,832.00p 3,832.00p 3,821.50p 3,824.50p 5,869
05/03/2025 3,794.50p 3,800.74p 3,786.82p 3,792.50p 2,538
04/03/2025 3,759.50p 3,759.50p 3,726.00p 3,728.00p 5,968
03/03/2025 3,805.50p 3,850.50p 3,780.20p 3,782.00p 3,619
28/02/2025 3,790.50p 3,797.50p 3,773.50p 3,795.00p 3,074
27/02/2025 3,896.00p 3,901.00p 3,881.00p 3,881.00p 864
26/02/2025 3,928.00p 3,932.14p 3,916.00p 3,924.50p 2,099
25/02/2025 3,879.50p 3,879.50p 3,866.89p 3,869.00p 815
24/02/2025 3,928.50p 3,933.50p 3,892.50p 3,892.50p 1,467
21/02/2025 3,957.50p 3,977.50p 3,957.50p 3,965.50p 8,538
20/02/2025 3,929.00p 3,965.50p 3,929.00p 3,944.00p 1,364
19/02/2025 3,944.00p 3,947.50p 3,931.50p 3,935.00p 1,447
18/02/2025 3,934.50p 3,939.50p 3,934.50p 3,935.00p 1,017
17/02/2025 3,915.00p 3,926.00p 3,915.00p 3,924.00p 3,668
14/02/2025 3,903.50p 3,904.50p 3,887.00p 3,892.50p 6,593
13/02/2025 3,877.50p 3,889.50p 3,872.50p 3,889.50p 3,510
12/02/2025 3,894.00p 3,899.00p 3,888.50p 3,899.00p 17,729
11/02/2025 3,884.00p 3,903.50p 3,862.75p 3,891.50p 0
10/02/2025 3,884.00p 3,904.20p 3,884.00p 3,903.50p 210
07/02/2025 3,874.00p 3,877.50p 3,860.50p 3,862.50p 4,854
06/02/2025 3,814.50p 3,848.25p 3,824.86p 3,814.00p 258
05/02/2025 3,814.50p 3,814.50p 3,798.50p 3,844.50p 1,089
04/02/2025 3,820.00p 3,844.50p 3,820.00p 3,798.25p 128
03/02/2025 3,777.50p 3,798.25p 3,769.50p 3,798.25p 2,368
31/01/2025 3,863.50p 3,864.50p 3,837.50p 3,843.00p 4,821
30/01/2025 3,810.00p 3,842.75p 3,804.50p 3,842.75p 1,239
29/01/2025 3,812.00p 3,812.00p 3,808.00p 3,808.00p 388
28/01/2025 3,767.00p 3,767.00p 3,751.50p 3,751.50p 2
27/01/2025 3,764.00p 3,764.50p 3,722.00p 3,743.75p 7,296
24/01/2025 3,845.50p 3,848.00p 3,821.00p 3,821.00p 5,968
23/01/2025 3,836.00p 3,838.50p 3,832.50p 3,834.25p 2,178
22/01/2025 3,823.00p 3,840.00p 3,822.00p 3,840.00p 4,376
21/01/2025 3,838.50p 3,838.50p 3,829.00p 3,833.00p 305
20/01/2025 3,856.00p 3,871.00p 3,852.00p 3,860.00p 2,337

Market data

Select a section