Multi Units Luxembourg Lyxor Msci EM EX China Ucits ETF
(EMXC)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$24.66
|
$24.85
|
$24.62
|
$24.72
|
11,005
|
|
10/04/2025
|
$24.85
|
$24.85
|
$24.33
|
$24.33
|
6,283
|
|
09/04/2025
|
$23.26
|
$23.37
|
$22.88
|
$23.11
|
12,085
|
|
08/04/2025
|
$23.63
|
$24.06
|
$23.51
|
$23.82
|
49,772
|
|
07/04/2025
|
$22.74
|
$24.00
|
$22.66
|
$23.23
|
28,527
|
|
04/04/2025
|
$25.30
|
$25.37
|
$23.95
|
$24.08
|
35,467
|
|
03/04/2025
|
$25.44
|
$25.82
|
$25.33
|
$25.42
|
13,997
|
|
02/04/2025
|
$25.74
|
$25.86
|
$25.69
|
$25.85
|
99,280
|
|
01/04/2025
|
$25.69
|
$25.89
|
$25.54
|
$25.78
|
22,111
|
|
31/03/2025
|
$25.48
|
$25.49
|
$25.33
|
$25.48
|
4,240
|
|
28/03/2025
|
$25.99
|
$26.04
|
$25.73
|
$25.73
|
3,249
|
|
27/03/2025
|
$26.16
|
$26.22
|
$26.10
|
$26.21
|
1,665
|
|
26/03/2025
|
$26.33
|
$26.37
|
$26.19
|
$26.19
|
3,694
|
|
25/03/2025
|
$26.23
|
$26.44
|
$26.23
|
$26.38
|
84,598
|
|
24/03/2025
|
$26.30
|
$26.35
|
$26.22
|
$26.31
|
1,683
|
|
21/03/2025
|
$26.12
|
$26.13
|
$26.03
|
$26.10
|
2,310
|
|
20/03/2025
|
$26.22
|
$26.22
|
$25.96
|
$26.06
|
29,421
|
|
19/03/2025
|
$25.94
|
$26.05
|
$25.93
|
$26.05
|
3,242
|
|
18/03/2025
|
$26.05
|
$26.08
|
$25.88
|
$25.99
|
25,407
|
|
17/03/2025
|
$25.72
|
$26.00
|
$25.66
|
$25.98
|
3,391
|
|
14/03/2025
|
$25.47
|
$25.66
|
$25.47
|
$25.64
|
4,410
|
|
13/03/2025
|
$25.34
|
$25.39
|
$25.28
|
$25.36
|
6,164
|
|
12/03/2025
|
$25.43
|
$25.56
|
$25.36
|
$25.55
|
33,002
|
|
11/03/2025
|
$25.40
|
$25.41
|
$25.14
|
$25.25
|
91,539
|
|
10/03/2025
|
$25.52
|
$25.63
|
$25.29
|
$25.35
|
1,078,308
|
|
07/03/2025
|
$25.76
|
$25.78
|
$25.55
|
$25.55
|
15,971
|
|
06/03/2025
|
$25.70
|
$25.78
|
$25.62
|
$25.76
|
110,196
|
|
05/03/2025
|
$25.73
|
$25.74
|
$25.60
|
$25.65
|
17,774
|
|
04/03/2025
|
$25.26
|
$25.32
|
$25.03
|
$25.03
|
36,308
|
|
03/03/2025
|
$25.33
|
$25.58
|
$25.33
|
$25.47
|
10,355
|
|
28/02/2025
|
$25.26
|
$25.36
|
$25.13
|
$25.24
|
50,665
|
|
27/02/2025
|
$26.08
|
$26.10
|
$25.81
|
$25.84
|
16,345
|
|
26/02/2025
|
$26.28
|
$26.36
|
$26.23
|
$26.35
|
46,699
|
|
25/02/2025
|
$26.20
|
$26.24
|
$26.06
|
$26.10
|
39,914
|
|
24/02/2025
|
$26.52
|
$26.52
|
$26.27
|
$26.34
|
42,851
|
|
21/02/2025
|
$26.66
|
$26.70
|
$26.57
|
$26.57
|
26,933
|
|
20/02/2025
|
$26.37
|
$26.75
|
$26.37
|
$26.63
|
6,541
|
|
19/02/2025
|
$26.71
|
$26.75
|
$26.52
|
$26.55
|
31,274
|
|
18/02/2025
|
$26.56
|
$26.64
|
$26.53
|
$26.64
|
32,712
|
|
17/02/2025
|
$26.43
|
$26.54
|
$26.42
|
$26.50
|
9,336
|
|
14/02/2025
|
$26.22
|
$26.39
|
$26.22
|
$26.39
|
8,891
|
|
13/02/2025
|
$26.30
|
$26.44
|
$26.23
|
$26.43
|
5,806
|
|
12/02/2025
|
$26.35
|
$26.40
|
$26.14
|
$26.16
|
2,509
|
|
11/02/2025
|
$26.25
|
$26.38
|
$26.25
|
$26.37
|
10,957
|
|
10/02/2025
|
$26.26
|
$26.42
|
$26.26
|
$26.41
|
33,316
|
|
07/02/2025
|
$26.56
|
$26.60
|
$26.30
|
$26.30
|
4,033
|
|
06/02/2025
|
$26.39
|
$26.46
|
$26.33
|
$26.45
|
9,143
|
|
05/02/2025
|
$26.43
|
$26.46
|
$26.38
|
$26.45
|
71,594
|
|
04/02/2025
|
$26.25
|
$26.64
|
$26.20
|
$26.09
|
17,343
|
|
03/02/2025
|
$25.86
|
$26.09
|
$25.67
|
$26.09
|
85,086
|
|
31/01/2025
|
$26.35
|
$26.67
|
$26.32
|
$26.41
|
10,447
|
|
30/01/2025
|
$26.19
|
$26.36
|
$26.00
|
$26.31
|
1,670
|
|
29/01/2025
|
$26.13
|
$26.17
|
$26.07
|
$25.83
|
5,677
|
|
28/01/2025
|
$25.88
|
$25.90
|
$25.75
|
$25.83
|
12,032
|
|
27/01/2025
|
$26.01
|
$26.04
|
$25.74
|
$25.81
|
3,473
|
|
24/01/2025
|
$26.67
|
$26.83
|
$26.67
|
$26.76
|
29,663
|
|
23/01/2025
|
$26.66
|
$26.66
|
$26.58
|
$26.63
|
1,020
|
|
22/01/2025
|
$26.38
|
$26.68
|
$26.37
|
$26.65
|
310,478
|
|
21/01/2025
|
$26.26
|
$26.39
|
$26.16
|
$26.39
|
89,634
|
|
20/01/2025
|
$26.15
|
$26.45
|
$26.05
|
$26.33
|
5,074
|
|
17/01/2025
|
$25.98
|
$26.13
|
$25.98
|
$26.13
|
2,434
|
|
16/01/2025
|
$26.19
|
$26.25
|
$26.06
|
$25.92
|
3,457
|
|
15/01/2025
|
$25.62
|
$25.95
|
$25.53
|
$25.92
|
15,872
|
|
14/01/2025
|
$25.59
|
$25.72
|
$25.58
|
$25.58
|
941,749
|
|
13/01/2025
|
$25.53
|
$25.53
|
$25.29
|
$25.38
|
60,188
|
|
10/01/2025
|
$25.77
|
$26.07
|
$25.70
|
$25.71
|
9,785
|
|
09/01/2025
|
$26.02
|
$26.15
|
$26.02
|
$26.11
|
17,969
|
|
08/01/2025
|
$26.20
|
$26.27
|
$26.11
|
$26.11
|
322
|
|
07/01/2025
|
$26.45
|
$26.60
|
$26.38
|
$26.41
|
2,889
|
|
06/01/2025
|
$26.21
|
$26.58
|
$26.18
|
$26.52
|
5,584
|
|
03/01/2025
|
$26.05
|
$26.09
|
$26.00
|
$26.09
|
11,614
|
|
02/01/2025
|
$25.90
|
$26.00
|
$25.72
|
$26.00
|
3,541
|
|
01/01/2025
|
$25.91
|
$25.93
|
$25.83
|
$25.88
|
2,053
|
|
31/12/2024
|
$25.91
|
$25.93
|
$25.83
|
$25.88
|
2,053
|
|
30/12/2024
|
$26.13
|
$26.13
|
$25.73
|
$25.76
|
627
|
|
27/12/2024
|
$26.09
|
$26.13
|
$25.84
|
$25.92
|
1,984
|
|
26/12/2024
|
$26.18
|
$26.21
|
$26.11
|
$26.17
|
5,449
|
|
25/12/2024
|
$26.18
|
$26.21
|
$26.11
|
$26.17
|
5,449
|
|
24/12/2024
|
$26.18
|
$26.21
|
$26.11
|
$26.17
|
5,449
|
|
23/12/2024
|
$26.20
|
$26.20
|
$26.03
|
$26.08
|
5,004
|
|
20/12/2024
|
$25.93
|
$26.04
|
$25.70
|
$26.04
|
268
|
|
19/12/2024
|
$26.15
|
$26.19
|
$26.03
|
$26.12
|
20,964
|
|
18/12/2024
|
$26.65
|
$26.73
|
$26.55
|
$26.59
|
9,614
|
|
17/12/2024
|
$26.54
|
$26.64
|
$26.45
|
$26.55
|
8,008
|
|
16/12/2024
|
$26.81
|
$26.88
|
$26.75
|
$26.83
|
16,064
|
|
13/12/2024
|
$26.88
|
$26.91
|
$26.78
|
$26.80
|
16,587
|
|
12/12/2024
|
$26.97
|
$27.00
|
$26.74
|
$26.78
|
704
|
|
11/12/2024
|
$26.77
|
$26.85
|
$26.72
|
$26.85
|
2,706
|
|
10/12/2024
|
$26.71
|
$26.83
|
$26.69
|
$26.69
|
19,098
|
|
09/12/2024
|
$26.87
|
$26.89
|
$26.79
|
$26.89
|
8,405
|
|
06/12/2024
|
$26.92
|
$26.92
|
$26.80
|
$26.80
|
2,420
|
|
05/12/2024
|
$26.84
|
$26.98
|
$26.83
|
$26.98
|
3,842
|
|
04/12/2024
|
$26.66
|
$26.77
|
$26.66
|
$26.77
|
3,625
|
|
03/12/2024
|
$26.68
|
$26.73
|
$26.39
|
$26.49
|
1,673
|
|
02/12/2024
|
$26.42
|
$26.53
|
$26.38
|
$26.53
|
30,118
|
|
29/11/2024
|
$26.14
|
$26.41
|
$26.14
|
$26.41
|
780
|
|
28/11/2024
|
$26.29
|
$26.42
|
$26.15
|
$26.27
|
7,687
|
|
27/11/2024
|
$26.37
|
$26.54
|
$26.34
|
$26.34
|
5,232
|
|
26/11/2024
|
$26.57
|
$26.68
|
$26.54
|
$26.60
|
38,337
|
|
25/11/2024
|
$26.78
|
$26.83
|
$26.69
|
$26.32
|
17,043
|
|
22/11/2024
|
$26.61
|
$26.62
|
$26.45
|
$26.32
|
1,822
|
|
21/11/2024
|
$26.35
|
$26.37
|
$26.11
|
$26.32
|
1,583
|
|
20/11/2024
|
$26.46
|
$26.50
|
$26.27
|
$26.26
|
11,154
|
|
19/11/2024
|
$26.57
|
$26.68
|
$26.36
|
$26.48
|
4,709
|
|
18/11/2024
|
$26.35
|
$26.42
|
$26.22
|
$26.42
|
20,956
|
|
15/11/2024
|
$26.25
|
$26.36
|
$26.20
|
$26.35
|
7,397
|
|
14/11/2024
|
$26.24
|
$26.37
|
$26.13
|
$26.35
|
1,880
|
|
13/11/2024
|
$26.35
|
$26.50
|
$26.28
|
$26.29
|
37,023
|
|
12/11/2024
|
$26.66
|
$26.66
|
$26.43
|
$26.49
|
4,967
|
|
11/11/2024
|
$27.30
|
$27.30
|
$26.89
|
$26.90
|
3,479
|
|
08/11/2024
|
$27.51
|
$27.51
|
$27.18
|
$27.21
|
4,750
|
|
07/11/2024
|
$27.33
|
$27.52
|
$27.22
|
$27.47
|
5,890
|
|
06/11/2024
|
$27.28
|
$27.30
|
$27.06
|
$27.09
|
9,904
|
|
05/11/2024
|
$27.33
|
$27.35
|
$27.28
|
$27.34
|
83
|
|
04/11/2024
|
$27.20
|
$27.44
|
$27.13
|
$27.21
|
25,892
|
|
01/11/2024
|
$27.11
|
$27.23
|
$27.11
|
$27.23
|
11,484
|
|
31/10/2024
|
$26.97
|
$27.07
|
$26.92
|
$26.94
|
535
|
|
30/10/2024
|
$27.30
|
$27.35
|
$27.19
|
$27.23
|
4,177
|
|
29/10/2024
|
$27.36
|
$27.51
|
$27.27
|
$27.43
|
82,183
|
|
28/10/2024
|
$27.49
|
$27.58
|
$27.43
|
$27.46
|
3,792
|
|
25/10/2024
|
$27.37
|
$27.61
|
$27.37
|
$27.52
|
19,415
|
|
24/10/2024
|
$27.54
|
$27.95
|
$27.38
|
$27.52
|
28,259
|
|
23/10/2024
|
$27.70
|
$27.72
|
$27.51
|
$27.52
|
16,813
|
|
22/10/2024
|
$27.82
|
$27.82
|
$27.63
|
$27.65
|
11,861
|
|
21/10/2024
|
$27.88
|
$28.06
|
$27.79
|
$27.78
|
16,803
|
|
18/10/2024
|
$28.14
|
$28.25
|
$28.10
|
$28.14
|
29,961
|
|
17/10/2024
|
$28.01
|
$28.15
|
$28.01
|
$28.15
|
5,719
|
|
16/10/2024
|
$27.94
|
$28.05
|
$27.91
|
$28.00
|
5,313
|
|
15/10/2024
|
$28.27
|
$28.27
|
$27.85
|
$27.85
|
13,014
|
|
14/10/2024
|
$27.94
|
$28.16
|
$27.80
|
$28.02
|
15,278
|