Market data

Select a section

Multi Units France Lyxor ETF Msci India

(INRU)
Sector: n/a
$33.16
$-0.07 -0.21
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $32.64 $33.38 $33.11 $33.16 0
15/05/2025 $32.64 $33.24 $32.64 $33.24 1,013
14/05/2025 $33.04 $32.84 $32.77 $32.84 1,316
13/05/2025 $33.04 $32.98 $32.51 $32.82 0
12/05/2025 $33.04 $33.04 $32.98 $32.97 20,056
09/05/2025 $31.68 $31.83 $31.61 $31.60 9,055
08/05/2025 $32.00 $32.00 $31.36 $31.36 4,823
07/05/2025 $32.42 $32.42 $32.36 $32.36 10,233
06/05/2025 $32.61 $32.65 $32.52 $32.65 37,056
05/05/2025 $32.32 $32.72 $32.62 $32.62 4
02/05/2025 $32.32 $32.72 $32.62 $32.62 4
01/05/2025 $32.32 $32.60 $32.28 $32.46 0
30/04/2025 $32.32 $32.58 $32.15 $32.28 0
29/04/2025 $32.32 $32.32 $32.21 $32.31 12,301
28/04/2025 $32.34 $32.36 $32.22 $32.22 1,159
25/04/2025 $31.76 $31.93 $31.75 $31.90 10,963
24/04/2025 $32.27 $32.43 $32.27 $32.43 36,311
23/04/2025 $32.11 $32.39 $32.09 $32.25 57,035
22/04/2025 $32.18 $32.50 $32.18 $32.39 8,933
21/04/2025 $31.43 $31.77 $31.43 $31.77 214
18/04/2025 $31.43 $31.77 $31.43 $31.77 214
17/04/2025 $31.43 $31.77 $31.43 $31.77 214
16/04/2025 $30.90 $31.08 $30.90 $31.08 2,565
15/04/2025 $30.81 $30.94 $30.80 $30.94 13,176
14/04/2025 $30.68 $30.73 $30.62 $30.66 4,255
11/04/2025 $30.14 $30.22 $30.08 $30.08 1,684
10/04/2025 $30.51 $30.51 $30.25 $30.25 2,323
09/04/2025 $29.17 $29.29 $29.03 $29.21 24,474
08/04/2025 $29.76 $29.88 $29.61 $29.88 1,042
07/04/2025 $29.27 $29.27 $29.06 $29.06 2,197
04/04/2025 $30.43 $30.43 $29.41 $29.52 9,891
03/04/2025 $30.85 $30.85 $30.84 $30.84 16
02/04/2025 $30.79 $31.02 $30.79 $31.02 7,189
01/04/2025 $30.65 $30.77 $30.61 $30.77 3,506
31/03/2025 $30.70 $30.84 $30.70 $30.84 22,712
28/03/2025 $31.06 $31.06 $30.94 $30.94 2,020
27/03/2025 $31.21 $31.26 $31.21 $31.23 128
26/03/2025 $30.97 $30.98 $30.97 $30.97 2,595
25/03/2025 $31.31 $31.34 $31.18 $31.34 3,306
24/03/2025 $31.35 $31.43 $31.35 $31.43 53,074
21/03/2025 $30.81 $30.93 $30.81 $30.93 133,035
20/03/2025 $30.38 $30.43 $30.30 $30.42 43,696
19/03/2025 $30.03 $30.20 $30.03 $30.20 17,149
18/03/2025 $29.75 $29.84 $29.73 $29.84 1,084
17/03/2025 $29.26 $29.42 $29.24 $29.42 9,547
14/03/2025 $29.14 $29.14 $29.08 $29.08 5,471
13/03/2025 $29.00 $29.00 $28.90 $28.90 28,864
12/03/2025 $29.01 $29.02 $28.99 $28.99 16,934
11/03/2025 $28.90 $29.09 $28.82 $28.94 0
10/03/2025 $28.90 $28.90 $28.82 $28.82 2,916
07/03/2025 $29.29 $29.29 $29.06 $29.06 17,216
06/03/2025 $29.25 $29.28 $29.20 $29.28 168
05/03/2025 $28.97 $28.99 $28.96 $28.96 525
04/03/2025 $28.40 $28.40 $28.28 $28.28 20
03/03/2025 $28.54 $28.69 $28.54 $28.69 24,476
28/02/2025 $28.43 $28.44 $28.43 $28.44 6,890
27/02/2025 $29.08 $29.13 $28.98 $29.02 45,088
26/02/2025 $29.34 $29.38 $29.34 $29.38 12,808
25/02/2025 $29.44 $29.46 $29.18 $29.29 578
24/02/2025 $29.44 $29.50 $29.44 $29.45 8,300
21/02/2025 $29.79 $29.79 $29.69 $29.69 42,115
20/02/2025 $30.01 $30.08 $29.96 $29.96 10,723
19/02/2025 $29.83 $29.83 $29.75 $29.75 3,838
18/02/2025 $29.67 $29.74 $29.66 $29.74 8,012
17/02/2025 $29.76 $29.80 $29.72 $29.80 2,495
14/02/2025 $29.63 $29.81 $29.63 $29.81 984
13/02/2025 $29.98 $30.22 $29.98 $30.19 877
12/02/2025 $30.09 $30.09 $29.90 $29.90 2,111
11/02/2025 $30.05 $30.14 $30.05 $30.14 38
10/02/2025 $30.37 $30.45 $30.37 $30.45 50
07/02/2025 $30.80 $30.80 $30.46 $30.46 8,513
06/02/2025 $31.04 $30.78 $30.72 $31.00 199
05/02/2025 $31.04 $31.04 $30.91 $31.00 84,324
04/02/2025 $30.96 $31.11 $30.96 $30.76 5,601
03/02/2025 $30.55 $30.76 $30.52 $30.76 18,534
31/01/2025 $30.61 $30.96 $30.87 $30.87 1,755
30/01/2025 $30.61 $30.65 $30.45 $30.65 19,937
29/01/2025 $30.39 $30.39 $30.38 $30.39 36,430
28/01/2025 $30.05 $30.10 $30.05 $30.08 36,121
27/01/2025 $30.07 $30.09 $29.88 $30.09 10,240
24/01/2025 $30.76 $30.76 $30.59 $30.59 22,257
23/01/2025 $30.76 $30.81 $30.75 $30.81 1,863
22/01/2025 $30.57 $30.60 $30.50 $30.50 3
21/01/2025 $30.57 $30.64 $30.52 $30.64 2,859
20/01/2025 $30.81 $31.49 $30.93 $31.32 0
17/01/2025 $30.81 $31.03 $30.82 $30.98 1,022
16/01/2025 $30.81 $31.10 $30.62 $31.05 0
15/01/2025 $30.81 $31.05 $30.81 $31.05 12,059
14/01/2025 $30.80 $30.80 $30.76 $30.76 99
13/01/2025 $30.61 $30.61 $30.37 $30.45 51,961
10/01/2025 $31.38 $31.39 $31.05 $31.05 18,407
09/01/2025 $31.74 $31.74 $31.64 $31.64 2,889
08/01/2025 $31.91 $31.92 $31.80 $31.80 13,927
07/01/2025 $32.16 $32.16 $32.04 $32.04 6
06/01/2025 $31.97 $32.14 $31.88 $32.12 10,921
03/01/2025 $32.72 $32.72 $32.53 $32.60 15,777
02/01/2025 $32.67 $32.73 $32.66 $32.66 3,902
01/01/2025 $32.12 $32.15 $32.10 $32.15 19,607
31/12/2024 $32.12 $32.15 $32.10 $32.15 19,607
30/12/2024 $32.15 $32.15 $31.98 $31.98 34,876
27/12/2024 $32.32 $32.32 $32.27 $32.31 4,660
26/12/2024 $32.37 $32.50 $32.35 $32.42 0
25/12/2024 $32.37 $32.50 $32.35 $32.42 0
24/12/2024 $32.37 $32.50 $32.35 $32.42 0
23/12/2024 $32.37 $32.43 $32.36 $32.36 5,858
20/12/2024 $32.38 $32.64 $32.34 $32.64 122,477
19/12/2024 $32.90 $33.04 $32.90 $32.95 144,671
18/12/2024 $33.29 $33.32 $33.26 $33.28 154,453
17/12/2024 $33.51 $33.51 $33.50 $33.50 78,954
16/12/2024 $33.85 $33.85 $33.85 $33.85 60,750
13/12/2024 $34.04 $34.04 $33.89 $33.91 23,574
12/12/2024 $33.92 $33.72 $33.68 $33.71 60,094
11/12/2024 $33.92 $33.95 $33.92 $33.95 20,250
10/12/2024 $33.72 $33.82 $33.72 $33.80 3,871
09/12/2024 $33.81 $33.84 $33.81 $33.83 3,341
06/12/2024 $33.94 $33.94 $33.86 $33.85 11,439
05/12/2024 $33.78 $33.97 $33.74 $33.91 34,019
04/12/2024 $33.55 $33.55 $33.49 $33.52 9,121
03/12/2024 $33.51 $33.52 $33.40 $33.40 13,500
02/12/2024 $33.29 $33.29 $33.18 $33.17 22,850
29/11/2024 $32.94 $33.32 $32.98 $33.31 18,000
28/11/2024 $32.94 $32.99 $32.93 $32.98 31,293
27/11/2024 $33.32 $33.32 $33.19 $33.19 1,139
26/11/2024 $33.22 $33.22 $33.11 $33.11 6,165
25/11/2024 $33.17 $33.30 $33.12 $33.22 18,670
22/11/2024 $31.98 $32.77 $32.02 $32.02 18,000
21/11/2024 $31.98 $32.02 $31.92 $32.02 56,801
20/11/2024 $32.39 $32.43 $32.33 $32.33 19,624
19/11/2024 $32.38 $32.38 $32.21 $32.30 49,296
18/11/2024 $32.19 $32.19 $32.08 $32.16 5,223

Market data

Select a section