Multi Units Luxembourg Lyxor Msci EM EX China Ucits ETF
(EMXC)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$28.00
|
$28.14
|
$27.98
|
$27.70
|
3,070
|
|
18/09/2024
|
$27.76
|
$27.85
|
$27.71
|
$27.70
|
756
|
|
17/09/2024
|
$27.78
|
$27.89
|
$27.78
|
$27.80
|
6,406
|
|
16/09/2024
|
$27.77
|
$27.80
|
$27.69
|
$27.75
|
1,194
|
|
13/09/2024
|
$27.60
|
$27.76
|
$27.60
|
$27.41
|
22,747
|
|
12/09/2024
|
$27.40
|
$27.50
|
$27.36
|
$26.88
|
47,070
|
|
11/09/2024
|
$26.82
|
$27.11
|
$26.76
|
$27.00
|
8,368
|
|
10/09/2024
|
$27.05
|
$27.15
|
$26.98
|
$27.00
|
2,957
|
|
09/09/2024
|
$27.04
|
$27.16
|
$26.99
|
$27.10
|
6,291
|
|
06/09/2024
|
$27.34
|
$27.55
|
$26.94
|
$26.94
|
8,974
|
|
05/09/2024
|
$27.40
|
$27.40
|
$27.35
|
$27.35
|
371
|
|
04/09/2024
|
$27.19
|
$27.56
|
$27.19
|
$27.44
|
7,802
|
|
03/09/2024
|
$27.81
|
$27.87
|
$27.41
|
$27.55
|
7,903
|
|
02/09/2024
|
$27.93
|
$27.95
|
$27.86
|
$27.90
|
4,016
|
|
30/08/2024
|
$27.98
|
$28.07
|
$27.90
|
$27.90
|
7,196
|
|
29/08/2024
|
$27.96
|
$28.09
|
$27.92
|
$28.02
|
263
|
|
28/08/2024
|
$28.11
|
$28.17
|
$27.99
|
$27.99
|
4,854
|
|
27/08/2024
|
$28.02
|
$28.12
|
$27.94
|
$27.97
|
605
|
|
26/08/2024
|
$28.02
|
$28.04
|
$27.80
|
$27.81
|
3,926
|
|
23/08/2024
|
$28.02
|
$28.04
|
$27.80
|
$27.81
|
3,926
|
|
22/08/2024
|
$28.02
|
$28.04
|
$27.80
|
$27.81
|
3,926
|
|
21/08/2024
|
$27.95
|
$28.07
|
$27.90
|
$28.06
|
1,116
|
|
20/08/2024
|
$28.10
|
$28.14
|
$27.96
|
$27.95
|
13,875
|
|
19/08/2024
|
$27.84
|
$27.97
|
$27.81
|
$27.70
|
3,606
|
|
16/08/2024
|
$27.67
|
$27.74
|
$27.64
|
$27.70
|
1,818
|
|
15/08/2024
|
$27.32
|
$27.51
|
$27.31
|
$27.51
|
2,274
|
|
14/08/2024
|
$27.30
|
$27.33
|
$27.13
|
$27.22
|
1,599
|
|
13/08/2024
|
$26.99
|
$27.07
|
$26.85
|
$27.07
|
29,461
|
|
12/08/2024
|
$26.88
|
$27.04
|
$26.87
|
$26.94
|
6,466
|
|
09/08/2024
|
$26.86
|
$26.97
|
$26.75
|
$26.82
|
33,065
|
|
08/08/2024
|
$26.17
|
$26.61
|
$26.12
|
$26.58
|
18,612
|
|
07/08/2024
|
$26.29
|
$26.61
|
$26.21
|
$26.48
|
19,793
|
|
06/08/2024
|
$25.88
|
$25.91
|
$25.57
|
$25.76
|
99,624
|
|
05/08/2024
|
$25.23
|
$25.65
|
$24.89
|
$25.65
|
23,937
|
|
02/08/2024
|
$26.75
|
$26.82
|
$26.49
|
$26.49
|
12,589
|
|
01/08/2024
|
$27.59
|
$27.61
|
$27.31
|
$27.31
|
12,154
|
|
31/07/2024
|
$27.46
|
$27.67
|
$27.46
|
$27.65
|
2,939
|
|
30/07/2024
|
$27.28
|
$27.34
|
$27.04
|
$27.03
|
22,681
|
|
29/07/2024
|
$27.28
|
$27.42
|
$27.09
|
$27.13
|
16,396
|
|
26/07/2024
|
$27.23
|
$27.26
|
$27.14
|
$27.05
|
7,329
|
|
25/07/2024
|
$27.00
|
$27.08
|
$26.83
|
$27.05
|
9,716
|
|
24/07/2024
|
$27.32
|
$27.34
|
$27.17
|
$27.17
|
15,770
|
|
23/07/2024
|
$27.38
|
$27.47
|
$27.36
|
$27.45
|
3,268
|
|
22/07/2024
|
$27.28
|
$27.45
|
$27.23
|
$27.35
|
7,158
|
|
19/07/2024
|
$27.53
|
$27.58
|
$27.36
|
$27.35
|
8,882
|
|
18/07/2024
|
$27.98
|
$28.09
|
$27.68
|
$27.67
|
24,400
|
|
17/07/2024
|
$28.20
|
$28.20
|
$27.95
|
$27.97
|
9,520
|
|
16/07/2024
|
$28.24
|
$28.33
|
$28.21
|
$28.30
|
14,200
|
|
15/07/2024
|
$28.27
|
$28.34
|
$28.24
|
$28.31
|
4,806
|
|
12/07/2024
|
$28.28
|
$28.45
|
$28.22
|
$28.40
|
196,194
|
|
11/07/2024
|
$28.40
|
$28.58
|
$28.32
|
$28.32
|
59,847
|
|
10/07/2024
|
$28.11
|
$28.28
|
$28.07
|
$28.20
|
443,867
|
|
09/07/2024
|
$28.07
|
$28.09
|
$28.02
|
$28.04
|
45,134
|
|
08/07/2024
|
$27.96
|
$28.09
|
$27.96
|
$28.05
|
43,547
|
|
05/07/2024
|
$27.81
|
$27.86
|
$27.73
|
$27.80
|
960
|
|
04/07/2024
|
$27.62
|
$27.74
|
$27.62
|
$27.67
|
7,998
|
|
03/07/2024
|
$27.21
|
$27.53
|
$27.19
|
$27.53
|
3,097
|
|
02/07/2024
|
$26.94
|
$27.11
|
$26.93
|
$27.08
|
20,844
|
|
01/07/2024
|
$27.31
|
$27.31
|
$27.10
|
$27.13
|
10,120
|
|
28/06/2024
|
$27.15
|
$27.27
|
$27.15
|
$27.17
|
9,047
|
|
27/06/2024
|
$26.94
|
$27.08
|
$26.90
|
$26.98
|
23,130
|
|
26/06/2024
|
$26.98
|
$27.00
|
$26.71
|
$26.83
|
36,716
|
|
25/06/2024
|
$26.89
|
$26.92
|
$26.73
|
$26.83
|
5,171
|
|
24/06/2024
|
$26.87
|
$27.03
|
$26.87
|
$26.97
|
6,403
|
|
21/06/2024
|
$27.07
|
$27.10
|
$26.93
|
$26.94
|
2,826
|
|
20/06/2024
|
$27.17
|
$27.21
|
$27.00
|
$27.00
|
5,833
|
|
19/06/2024
|
$27.16
|
$27.16
|
$27.04
|
$27.07
|
10,126
|
|
18/06/2024
|
$26.69
|
$26.99
|
$26.68
|
$26.95
|
3,255
|
|
17/06/2024
|
$26.56
|
$26.71
|
$26.47
|
$26.53
|
18,715
|
|
14/06/2024
|
$26.46
|
$26.55
|
$26.39
|
$26.49
|
20,430
|
|
13/06/2024
|
$26.57
|
$26.57
|
$26.37
|
$26.42
|
1,321
|
|
12/06/2024
|
$26.37
|
$26.61
|
$26.29
|
$26.60
|
2,000
|
|
11/06/2024
|
$26.23
|
$26.29
|
$26.02
|
$26.11
|
1,225
|
|
10/06/2024
|
$26.24
|
$26.25
|
$26.08
|
$26.25
|
9,631
|
|
07/06/2024
|
$26.34
|
$26.43
|
$26.19
|
$26.19
|
344
|
|
06/06/2024
|
$26.21
|
$26.30
|
$26.18
|
$26.26
|
1,848
|
|
05/06/2024
|
$25.83
|
$26.05
|
$25.77
|
$26.05
|
3,674
|
|
04/06/2024
|
$25.45
|
$25.57
|
$25.40
|
$25.48
|
3,571
|
|
03/06/2024
|
$26.22
|
$26.27
|
$26.13
|
$26.13
|
335
|
|
31/05/2024
|
$25.73
|
$25.85
|
$25.59
|
$25.59
|
6,587
|
|
30/05/2024
|
$25.87
|
$25.98
|
$25.83
|
$25.96
|
13,327
|
|
29/05/2024
|
$26.22
|
$26.31
|
$26.06
|
$26.06
|
5,697
|
|
28/05/2024
|
$26.62
|
$26.67
|
$26.55
|
$26.57
|
12,906
|
|
27/05/2024
|
$26.55
|
$26.59
|
$26.51
|
$26.56
|
1,540
|
|
24/05/2024
|
$26.55
|
$26.59
|
$26.51
|
$26.56
|
1,540
|
|
23/05/2024
|
$26.68
|
$26.73
|
$26.50
|
$26.52
|
2,680
|
|
22/05/2024
|
$26.48
|
$26.69
|
$26.48
|
$26.52
|
440
|
|
21/05/2024
|
$26.53
|
$26.55
|
$26.46
|
$26.46
|
48,263
|
|
20/05/2024
|
$26.66
|
$26.66
|
$26.54
|
$26.63
|
8,172
|
|
17/05/2024
|
$26.57
|
$26.64
|
$26.50
|
$26.60
|
26,115
|
|
16/05/2024
|
$26.59
|
$26.66
|
$26.54
|
$26.62
|
798
|
|
15/05/2024
|
$26.41
|
$26.61
|
$26.35
|
$26.60
|
25,529
|
|
14/05/2024
|
$26.19
|
$26.27
|
$26.17
|
$26.26
|
4,075
|
|
13/05/2024
|
$26.08
|
$26.19
|
$26.04
|
$26.08
|
5,284
|
|
10/05/2024
|
$26.09
|
$26.15
|
$26.04
|
$26.04
|
3,927
|
|
09/05/2024
|
$25.83
|
$26.02
|
$25.83
|
$25.98
|
6,338
|
|
08/05/2024
|
$26.08
|
$26.13
|
$25.99
|
$26.11
|
8,265
|
|
07/05/2024
|
$26.06
|
$26.16
|
$25.97
|
$26.12
|
11,564
|
|
06/05/2024
|
$25.88
|
$26.11
|
$25.82
|
$26.08
|
2,643
|
|
03/05/2024
|
$25.88
|
$26.11
|
$25.82
|
$26.08
|
2,643
|
|
02/05/2024
|
$25.75
|
$25.81
|
$25.67
|
$25.80
|
515,350
|
|
01/05/2024
|
$25.53
|
$25.59
|
$25.52
|
$25.58
|
1,377
|
|
30/04/2024
|
$25.87
|
$25.87
|
$25.66
|
$25.66
|
327,620
|
|
29/04/2024
|
$25.75
|
$25.80
|
$25.69
|
$25.76
|
3,649
|
|
26/04/2024
|
$25.62
|
$25.62
|
$25.46
|
$25.50
|
4,945
|
|
25/04/2024
|
$25.35
|
$25.41
|
$25.14
|
$25.27
|
936
|
|
24/04/2024
|
$25.56
|
$25.56
|
$25.32
|
$25.32
|
3,957
|
|
23/04/2024
|
$25.22
|
$25.41
|
$25.19
|
$25.35
|
525,701
|
|
22/04/2024
|
$25.14
|
$25.18
|
$25.04
|
$25.11
|
288,955
|
|
19/04/2024
|
$24.93
|
$25.14
|
$24.83
|
$25.07
|
1,471,486
|
|
18/04/2024
|
$25.45
|
$25.53
|
$25.12
|
$25.28
|
812,317
|
|
17/04/2024
|
$25.17
|
$25.24
|
$25.10
|
$25.10
|
6,792
|
|
16/04/2024
|
$25.24
|
$25.27
|
$25.08
|
$25.14
|
2,185
|
|
15/04/2024
|
$25.81
|
$25.89
|
$25.66
|
$25.68
|
9,485
|
|
12/04/2024
|
$26.12
|
$26.14
|
$25.75
|
$25.82
|
11,313
|
|
11/04/2024
|
$26.05
|
$26.30
|
$26.05
|
$26.12
|
14,580
|
|
10/04/2024
|
$26.57
|
$26.64
|
$26.06
|
$26.06
|
1,957
|
|
09/04/2024
|
$26.52
|
$26.53
|
$26.47
|
$26.47
|
2,143
|
|
08/04/2024
|
$26.22
|
$26.46
|
$26.15
|
$26.46
|
10,476
|
|
05/04/2024
|
$26.10
|
$26.17
|
$26.04
|
$26.17
|
4,915
|
|
04/04/2024
|
$26.17
|
$26.45
|
$26.10
|
$26.43
|
5,401
|
|
03/04/2024
|
$26.03
|
$26.15
|
$25.97
|
$26.13
|
3,170
|
|
02/04/2024
|
$26.18
|
$26.22
|
$26.08
|
$26.09
|
12,298
|
|
01/04/2024
|
$26.03
|
$26.12
|
$25.94
|
$26.08
|
14,805
|
|
29/03/2024
|
$26.03
|
$26.12
|
$25.94
|
$26.08
|
14,805
|
|
28/03/2024
|
$26.03
|
$26.12
|
$25.94
|
$26.08
|
14,805
|
|
27/03/2024
|
$25.96
|
$26.00
|
$25.90
|
$25.95
|
43,271
|
|
26/03/2024
|
$26.04
|
$26.07
|
$25.95
|
$25.97
|
10,031
|
|
25/03/2024
|
$25.93
|
$25.99
|
$25.89
|
$25.97
|
33,413
|
|
22/03/2024
|
$25.95
|
$26.03
|
$25.91
|
$25.91
|
3,695
|
|
21/03/2024
|
$26.23
|
$26.23
|
$26.07
|
$26.07
|
2,035
|
|
20/03/2024
|
$25.60
|
$25.67
|
$25.59
|
$25.67
|
21,956
|