Multi Units Luxembourg Lyxor Msci EM EX China Ucits ETF
(EMXC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$27.67
|
$27.99
|
$27.67
|
$27.94
|
2,019
|
|
10/10/2024
|
$27.75
|
$27.81
|
$27.73
|
$27.75
|
5,514
|
|
09/10/2024
|
$27.80
|
$27.88
|
$27.73
|
$27.87
|
4,280
|
|
08/10/2024
|
$27.71
|
$27.94
|
$27.64
|
$27.93
|
17,683
|
|
07/10/2024
|
$27.80
|
$27.81
|
$27.58
|
$27.67
|
2,656
|
|
04/10/2024
|
$27.77
|
$28.00
|
$27.58
|
$27.58
|
8,541
|
|
03/10/2024
|
$27.90
|
$27.92
|
$27.60
|
$27.65
|
5,686
|
|
02/10/2024
|
$28.04
|
$28.10
|
$27.92
|
$27.95
|
8,140
|
|
01/10/2024
|
$28.31
|
$28.36
|
$27.93
|
$27.95
|
7,650
|
|
30/09/2024
|
$28.38
|
$28.51
|
$28.21
|
$28.21
|
583
|
|
27/09/2024
|
$28.78
|
$29.01
|
$28.76
|
$28.89
|
10,617
|
|
26/09/2024
|
$28.81
|
$29.08
|
$28.81
|
$29.00
|
4,956
|
|
25/09/2024
|
$28.53
|
$28.66
|
$28.43
|
$28.60
|
2,177
|
|
24/09/2024
|
$28.35
|
$28.59
|
$28.23
|
$28.58
|
21,010
|
|
23/09/2024
|
$28.11
|
$28.25
|
$28.05
|
$28.25
|
3,325
|
|
20/09/2024
|
$28.17
|
$28.17
|
$28.00
|
$28.00
|
158
|
|
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
|