Multi Units France Lyxor ETF Msci India

(INRL)
Sector: n/a
2,548.13p
-17.38p -0.68
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,551.50p 2,555.51p 2,546.66p 2,548.13p 5,019
07/11/2024 2,580.00p 2,581.41p 2,565.50p 2,565.50p 7,849
06/11/2024 2,619.75p 2,620.76p 2,598.68p 2,600.75p 5,129
05/11/2024 2,553.50p 2,556.00p 2,545.98p 2,556.00p 3,555
04/11/2024 2,537.00p 2,553.38p 2,534.50p 2,553.38p 8,632
01/11/2024 2,583.25p 2,593.35p 2,576.50p 2,576.50p 28,506
31/10/2024 2,563.75p 2,588.00p 2,563.75p 2,588.00p 12,721
30/10/2024 2,581.50p 2,589.80p 2,574.75p 2,574.75p 50,707
29/10/2024 2,577.75p 2,594.14p 2,576.31p 2,588.00p 30,218
28/10/2024 2,600.00p 2,600.00p 2,580.76p 2,585.50p 21,024
25/10/2024 2,574.00p 2,579.00p 2,570.36p 2,575.25p 32,765
24/10/2024 2,617.75p 2,618.00p 2,606.50p 2,623.00p 20,654
23/10/2024 2,633.50p 2,634.00p 2,616.50p 2,621.50p 10,352
22/10/2024 2,624.00p 2,634.00p 2,621.50p 2,621.50p 1,181
21/10/2024 2,654.50p 2,658.80p 2,648.75p 2,657.37p 9,659
18/10/2024 2,673.25p 2,677.04p 2,670.79p 2,671.88p 2,687
17/10/2024 2,678.25p 2,688.50p 2,669.75p 2,669.75p 15,329
16/10/2024 2,712.00p 2,712.00p 2,698.38p 2,712.00p 1,974
15/10/2024 2,704.00p 2,706.20p 2,690.50p 2,691.25p 39,698
14/10/2024 2,701.88p 2,717.30p 2,711.25p 2,711.25p 217
11/10/2024 2,703.75p 2,703.75p 2,692.98p 2,701.87p 1,495
10/10/2024 2,699.75p 2,704.18p 2,691.80p 2,702.00p 6,145
09/10/2024 2,700.75p 2,712.88p 2,698.24p 2,712.87p 804
08/10/2024 2,677.50p 2,693.75p 2,677.50p 2,693.00p 7,153
07/10/2024 2,659.75p 2,668.00p 2,649.01p 2,664.00p 2,885
04/10/2024 2,697.75p 2,700.00p 2,672.75p 2,691.00p 3,369
03/10/2024 2,710.50p 2,721.50p 2,710.50p 2,712.00p 15,351
02/10/2024 2,729.75p 2,730.00p 2,708.13p 2,708.12p 25,877
01/10/2024 2,735.00p 2,737.63p 2,723.50p 2,725.25p 5,198
30/09/2024 2,732.00p 2,735.50p 2,711.48p 2,713.75p 9,224
27/09/2024 2,761.25p 2,765.42p 2,754.00p 2,757.50p 2,010
26/09/2024 2,752.50p 2,766.36p 2,744.17p 2,752.87p 3,930
25/09/2024 2,733.75p 2,755.75p 2,728.40p 2,755.75p 3,518
24/09/2024 2,742.00p 2,749.74p 2,739.50p 2,739.50p 4,966
23/09/2024 2,760.00p 2,763.53p 2,757.50p 2,759.00p 16,147
20/09/2024 2,735.50p 2,748.00p 2,725.47p 2,743.12p 12,023
19/09/2024 2,699.25p 2,708.75p 2,699.25p 2,708.75p 533
18/09/2024 2,713.50p 2,713.50p 2,704.50p 2,706.00p 3,317
17/09/2024 2,720.50p 2,731.00p 2,720.50p 2,731.00p 1,608
16/09/2024 2,722.75p 2,725.05p 2,720.00p 2,720.00p 3,049
13/09/2024 2,731.75p 2,735.00p 2,723.01p 2,727.50p 857
12/09/2024 2,730.00p 2,732.66p 2,727.50p 2,689.25p 2,631
11/09/2024 2,686.50p 2,710.75p 2,686.25p 2,689.25p 1,034
10/09/2024 2,702.50p 2,705.64p 2,700.05p 2,702.00p 4,455
09/09/2024 2,675.25p 2,693.75p 2,675.25p 2,693.75p 1,271
06/09/2024 2,667.00p 2,688.45p 2,659.00p 2,659.00p 2,921
05/09/2024 2,698.75p 2,708.50p 2,694.25p 2,696.38p 2,740
04/09/2024 2,722.50p 2,715.17p 2,707.38p 2,713.38p 161
03/09/2024 2,722.50p 2,724.10p 2,714.43p 2,714.62p 1,522
02/09/2024 2,722.50p 2,716.40p 2,712.63p 2,723.50p 2,519
30/08/2024 2,722.50p 2,725.00p 2,707.50p 2,723.50p 9,067
29/08/2024 2,688.75p 2,699.63p 2,685.59p 2,699.63p 2,808
28/08/2024 2,688.75p 2,688.75p 2,679.81p 2,684.38p 442
27/08/2024 2,685.75p 2,690.75p 2,670.46p 2,675.00p 6,957
26/08/2024 2,691.00p 2,683.38p 2,681.25p 2,683.37p 115
23/08/2024 2,691.00p 2,683.38p 2,681.25p 2,683.37p 115
22/08/2024 2,691.00p 2,683.38p 2,681.25p 2,683.37p 115
21/08/2024 2,691.00p 2,691.90p 2,688.99p 2,690.88p 96
20/08/2024 2,691.00p 2,694.55p 2,683.25p 2,685.63p 8,128
19/08/2024 2,677.00p 2,688.13p 2,677.00p 2,685.50p 1,245
16/08/2024 2,691.25p 2,692.15p 2,675.66p 2,690.75p 904
15/08/2024 2,653.75p 2,674.25p 2,650.75p 2,671.50p 5,346
14/08/2024 2,649.75p 2,651.88p 2,643.84p 2,647.62p 516
13/08/2024 2,690.75p 2,688.25p 2,653.12p 2,659.25p 2,201
12/08/2024 2,690.75p 2,690.75p 2,680.85p 2,682.00p 5,447
09/08/2024 2,687.50p 2,691.58p 2,684.77p 2,686.75p 17,694
08/08/2024 2,689.50p 2,690.00p 2,680.79p 2,690.00p 7,719
07/08/2024 2,692.00p 2,696.25p 2,685.33p 2,660.63p 956
06/08/2024 2,639.00p 2,668.03p 2,648.70p 2,660.63p 3,686
05/08/2024 2,639.00p 2,647.83p 2,602.25p 2,642.00p 13,563
02/08/2024 2,709.00p 2,755.30p 2,709.00p 2,709.00p 1,325
01/08/2024 2,762.25p 2,764.55p 2,746.55p 2,750.37p 910
31/07/2024 2,762.25p 2,765.75p 2,755.99p 2,765.75p 1,404
30/07/2024 2,746.25p 2,747.00p 2,737.25p 2,737.25p 6,775
29/07/2024 2,733.75p 2,744.38p 2,728.38p 2,728.38p 6,681
26/07/2024 2,726.75p 2,730.80p 2,717.87p 2,670.75p 3,693
25/07/2024 2,668.00p 2,676.68p 2,665.73p 2,670.75p 7,320
24/07/2024 2,662.25p 2,671.52p 2,658.00p 2,658.00p 3,191
23/07/2024 2,625.00p 2,677.25p 2,620.25p 2,673.50p 4,638
22/07/2024 2,674.75p 2,687.24p 2,672.13p 2,679.87p 759
19/07/2024 2,681.25p 2,681.25p 2,660.25p 2,660.25p 2,900
18/07/2024 2,704.50p 2,710.50p 2,702.37p 2,704.50p 3,850
17/07/2024 2,690.00p 2,705.97p 2,685.89p 2,692.25p 1,925
16/07/2024 2,701.00p 2,711.88p 2,701.00p 2,711.87p 2,065
15/07/2024 2,697.00p 2,701.63p 2,695.99p 2,701.63p 472
12/07/2024 2,697.00p 2,700.46p 2,689.67p 2,694.00p 9,876
11/07/2024 2,708.00p 2,699.42p 2,693.61p 2,698.62p 2,903
10/07/2024 2,708.00p 2,711.14p 2,704.70p 2,705.50p 3,183
09/07/2024 2,710.50p 2,723.84p 2,716.68p 2,722.75p 2,541
08/07/2024 2,710.50p 2,706.51p 2,702.38p 2,704.87p 1,248
05/07/2024 2,710.50p 2,717.59p 2,707.25p 2,707.25p 2,070
04/07/2024 2,705.25p 2,711.87p 2,700.50p 2,700.50p 825
03/07/2024 2,705.25p 2,714.15p 2,703.00p 2,708.00p 8,549
02/07/2024 2,707.75p 2,707.75p 2,702.50p 2,706.50p 6,371
01/07/2024 2,702.00p 2,715.75p 2,698.21p 2,714.50p 10,773
28/06/2024 2,697.25p 2,705.50p 2,695.05p 2,701.75p 5,759
27/06/2024 2,684.75p 2,698.60p 2,684.75p 2,696.00p 16,090
26/06/2024 2,667.50p 2,667.50p 2,662.68p 2,666.75p 4,119
25/06/2024 2,649.00p 2,657.00p 2,648.26p 2,652.75p 876
24/06/2024 2,649.00p 2,658.35p 2,649.00p 2,656.25p 2,810
21/06/2024 2,649.75p 2,653.74p 2,640.25p 2,640.25p 8,654
20/06/2024 2,647.75p 2,651.30p 2,641.40p 2,643.50p 5,190
19/06/2024 2,639.25p 2,644.88p 2,631.53p 2,636.25p 4,576
18/06/2024 2,652.00p 2,672.75p 2,652.00p 2,672.75p 3,281
17/06/2024 2,657.00p 2,664.73p 2,652.00p 2,656.50p 4,227
14/06/2024 2,648.50p 2,648.50p 2,629.22p 2,646.62p 1,087
13/06/2024 2,603.50p 2,608.75p 2,596.50p 2,605.75p 3,693
12/06/2024 2,602.50p 2,610.05p 2,595.74p 2,596.25p 5,771
11/06/2024 2,605.50p 2,608.25p 2,589.13p 2,589.13p 3,149
10/06/2024 2,599.00p 2,599.77p 2,589.50p 2,590.63p 1,607
07/06/2024 2,568.00p 2,584.75p 2,564.71p 2,583.75p 8,252
06/06/2024 2,528.00p 2,541.48p 2,526.25p 2,532.88p 5,326
05/06/2024 2,476.00p 2,512.00p 2,476.00p 2,509.75p 16,171
04/06/2024 2,608.50p 2,463.81p 2,350.87p 2,425.75p 13,466
03/06/2024 2,608.50p 2,620.25p 2,596.98p 2,598.75p 12,583
31/05/2024 2,515.75p 2,527.13p 2,514.25p 2,516.00p 12,171
30/05/2024 2,533.50p 2,535.77p 2,517.25p 2,525.12p 27,176
29/05/2024 2,540.75p 2,547.50p 2,535.25p 2,545.25p 3,020
28/05/2024 2,559.00p 2,561.81p 2,548.00p 2,553.00p 15,182
27/05/2024 2,593.00p 2,594.75p 2,580.73p 2,582.25p 16,526
24/05/2024 2,593.00p 2,594.75p 2,580.73p 2,582.25p 16,526
23/05/2024 2,567.50p 2,587.00p 2,563.10p 2,579.25p 15,484
22/05/2024 2,541.00p 2,545.23p 2,535.25p 2,544.63p 5,293
21/05/2024 2,539.75p 2,545.40p 2,538.50p 2,542.00p 6,175
20/05/2024 2,539.00p 2,549.75p 2,539.00p 2,544.00p 26,510
17/05/2024 2,535.25p 2,536.42p 2,529.50p 2,529.50p 9,243
16/05/2024 2,498.50p 2,519.00p 2,481.89p 2,519.00p 1,259
15/05/2024 2,502.25p 2,506.25p 2,499.55p 2,501.50p 3,146
14/05/2024 2,491.50p 2,512.78p 2,510.28p 2,511.12p 876
13/05/2024 2,491.50p 2,499.00p 2,478.75p 2,496.13p 500
10/05/2024 2,489.00p 2,491.33p 2,479.95p 2,483.50p 2,325