Multi Units Luxembourg Lyxor Msci EM Asia Ucits ETF
(LCAS)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$11.46
|
$11.68
|
$11.46
|
$11.66
|
0
|
|
18/09/2024
|
$11.46
|
$11.46
|
$11.46
|
$11.46
|
8,987
|
|
17/09/2024
|
$11.46
|
$11.58
|
$11.46
|
$11.52
|
0
|
|
16/09/2024
|
$11.46
|
$11.53
|
$11.45
|
$11.46
|
0
|
|
13/09/2024
|
$11.46
|
$11.47
|
$11.46
|
$11.37
|
8,500
|
|
12/09/2024
|
$11.37
|
$11.42
|
$11.19
|
$11.19
|
0
|
|
11/09/2024
|
$11.37
|
$11.26
|
$11.02
|
$11.19
|
0
|
|
10/09/2024
|
$11.37
|
$11.34
|
$11.17
|
$11.19
|
0
|
|
09/09/2024
|
$11.37
|
$11.27
|
$11.18
|
$11.23
|
0
|
|
06/09/2024
|
$11.37
|
$11.42
|
$11.19
|
$11.19
|
0
|
|
05/09/2024
|
$11.37
|
$11.37
|
$11.35
|
$11.35
|
647
|
|
04/09/2024
|
$11.34
|
$11.39
|
$11.34
|
$11.38
|
757
|
|
03/09/2024
|
$11.43
|
$11.43
|
$11.42
|
$11.42
|
690
|
|
02/09/2024
|
$11.63
|
$11.60
|
$11.54
|
$11.60
|
0
|
|
30/08/2024
|
$11.63
|
$11.63
|
$11.60
|
$11.60
|
410
|
|
29/08/2024
|
$11.55
|
$11.65
|
$11.55
|
$11.63
|
0
|
|
28/08/2024
|
$11.55
|
$11.55
|
$11.55
|
$11.55
|
6,800
|
|
27/08/2024
|
$11.54
|
$11.74
|
$11.58
|
$11.61
|
0
|
|
26/08/2024
|
$11.54
|
$11.68
|
$11.56
|
$11.57
|
0
|
|
23/08/2024
|
$11.54
|
$11.68
|
$11.56
|
$11.57
|
0
|
|
22/08/2024
|
$11.54
|
$11.68
|
$11.56
|
$11.57
|
0
|
|
21/08/2024
|
$11.54
|
$11.69
|
$11.57
|
$11.66
|
0
|
|
20/08/2024
|
$11.54
|
$11.71
|
$11.60
|
$11.61
|
0
|
|
19/08/2024
|
$11.54
|
$11.70
|
$11.55
|
$11.69
|
0
|
|
16/08/2024
|
$11.54
|
$11.55
|
$11.54
|
$11.55
|
459
|
|
15/08/2024
|
$11.33
|
$11.44
|
$11.33
|
$11.44
|
660
|
|
14/08/2024
|
$11.02
|
$11.50
|
$11.27
|
$11.32
|
0
|
|
13/08/2024
|
$11.02
|
$11.35
|
$11.25
|
$11.34
|
0
|
|
12/08/2024
|
$11.02
|
$11.34
|
$11.22
|
$11.30
|
0
|
|
09/08/2024
|
$11.02
|
$11.31
|
$11.18
|
$11.22
|
0
|
|
08/08/2024
|
$11.02
|
$11.18
|
$11.02
|
$11.18
|
17,904
|
|
07/08/2024
|
$10.84
|
$11.17
|
$11.01
|
$11.10
|
0
|
|
06/08/2024
|
$11.11
|
$11.11
|
$10.72
|
$10.84
|
0
|
|
05/08/2024
|
$11.11
|
$11.11
|
$10.47
|
$10.80
|
0
|
|
02/08/2024
|
$11.11
|
$11.11
|
$11.11
|
$11.11
|
104
|
|
01/08/2024
|
$11.52
|
$11.53
|
$11.39
|
$11.39
|
7,298
|
|
31/07/2024
|
$11.50
|
$11.53
|
$11.49
|
$11.53
|
12,025
|
|
30/07/2024
|
$11.38
|
$11.36
|
$11.25
|
$11.27
|
0
|
|
29/07/2024
|
$11.38
|
$11.38
|
$11.31
|
$11.31
|
313,860
|
|
26/07/2024
|
$11.29
|
$11.35
|
$11.29
|
$11.27
|
17,800
|
|
25/07/2024
|
$11.24
|
$11.27
|
$11.20
|
$11.27
|
17,099
|
|
24/07/2024
|
$11.39
|
$11.39
|
$11.38
|
$11.38
|
1,078
|
|
23/07/2024
|
$11.69
|
$11.50
|
$11.42
|
$11.49
|
0
|
|
22/07/2024
|
$11.69
|
$11.61
|
$11.44
|
$11.50
|
0
|
|
19/07/2024
|
$11.69
|
$11.60
|
$11.46
|
$11.47
|
0
|
|
18/07/2024
|
$11.69
|
$11.70
|
$11.60
|
$11.60
|
5,593
|
|
17/07/2024
|
$11.84
|
$11.85
|
$11.71
|
$11.71
|
0
|
|
16/07/2024
|
$11.84
|
$11.85
|
$11.83
|
$11.85
|
9,955
|
|
15/07/2024
|
$11.87
|
$11.89
|
$11.87
|
$11.89
|
160
|
|
12/07/2024
|
$11.93
|
$12.00
|
$11.93
|
$12.00
|
20,000
|
|
11/07/2024
|
$11.80
|
$12.06
|
$11.85
|
$11.95
|
0
|
|
10/07/2024
|
$11.80
|
$11.85
|
$11.80
|
$11.85
|
12,786
|
|
09/07/2024
|
$11.74
|
$11.81
|
$11.75
|
$11.77
|
0
|
|
08/07/2024
|
$11.74
|
$11.78
|
$11.74
|
$11.78
|
758
|
|
05/07/2024
|
$11.49
|
$11.78
|
$11.67
|
$11.72
|
0
|
|
04/07/2024
|
$11.49
|
$11.77
|
$11.69
|
$11.72
|
0
|
|
03/07/2024
|
$11.49
|
$11.71
|
$11.50
|
$11.69
|
0
|
|
02/07/2024
|
$11.49
|
$11.50
|
$11.49
|
$11.50
|
5,214
|
|
01/07/2024
|
$11.54
|
$11.54
|
$11.48
|
$11.49
|
1,000
|
|
28/06/2024
|
$11.49
|
$11.50
|
$11.49
|
$11.50
|
7,395
|
|
27/06/2024
|
$11.46
|
$11.46
|
$11.43
|
$11.43
|
30,779
|
|
26/06/2024
|
$11.41
|
$11.42
|
$11.41
|
$11.42
|
25,694
|
|
25/06/2024
|
$11.64
|
$11.50
|
$11.41
|
$11.41
|
0
|
|
24/06/2024
|
$11.64
|
$11.55
|
$11.41
|
$11.50
|
0
|
|
21/06/2024
|
$11.64
|
$11.59
|
$11.41
|
$11.47
|
0
|
|
20/06/2024
|
$11.64
|
$11.64
|
$11.54
|
$11.54
|
11,113
|
|
19/06/2024
|
$11.48
|
$11.68
|
$11.52
|
$11.63
|
0
|
|
18/06/2024
|
$11.48
|
$11.52
|
$11.47
|
$11.52
|
26,889
|
|
17/06/2024
|
$11.42
|
$11.42
|
$11.42
|
$11.42
|
8,963
|
|
14/06/2024
|
$11.29
|
$11.44
|
$11.33
|
$11.37
|
0
|
|
13/06/2024
|
$11.29
|
$11.47
|
$11.18
|
$11.36
|
0
|
|
12/06/2024
|
$11.29
|
$11.46
|
$11.20
|
$11.44
|
0
|
|
11/06/2024
|
$11.29
|
$11.30
|
$11.18
|
$11.21
|
0
|
|
10/06/2024
|
$11.29
|
$11.30
|
$11.29
|
$11.30
|
8,300
|
|
07/06/2024
|
$11.26
|
$11.26
|
$11.26
|
$11.26
|
6,221
|
|
06/06/2024
|
$11.05
|
$11.37
|
$11.25
|
$11.31
|
0
|
|
05/06/2024
|
$11.05
|
$11.39
|
$11.09
|
$11.25
|
0
|
|
04/06/2024
|
$11.05
|
$11.09
|
$11.03
|
$11.09
|
40,300
|
|
03/06/2024
|
$11.22
|
$11.22
|
$11.21
|
$11.21
|
710
|
|
31/05/2024
|
$11.38
|
$11.07
|
$10.98
|
$10.98
|
90
|
|
30/05/2024
|
$11.38
|
$11.20
|
$11.08
|
$11.19
|
0
|
|
29/05/2024
|
$11.38
|
$11.41
|
$11.18
|
$11.20
|
0
|
|
28/05/2024
|
$11.38
|
$11.46
|
$11.36
|
$11.40
|
0
|
|
27/05/2024
|
$11.38
|
$11.37
|
$11.29
|
$11.36
|
0
|
|
24/05/2024
|
$11.38
|
$11.37
|
$11.29
|
$11.36
|
0
|
|
23/05/2024
|
$11.38
|
$11.38
|
$11.38
|
$11.38
|
17,519
|
|
22/05/2024
|
$11.09
|
$11.45
|
$11.39
|
$11.40
|
0
|
|
21/05/2024
|
$11.09
|
$11.49
|
$11.36
|
$11.39
|
0
|
|
20/05/2024
|
$11.09
|
$11.54
|
$11.44
|
$11.49
|
0
|
|
17/05/2024
|
$11.09
|
$11.56
|
$11.44
|
$11.54
|
0
|
|
16/05/2024
|
$11.09
|
$11.56
|
$11.40
|
$11.48
|
0
|
|
15/05/2024
|
$11.09
|
$11.45
|
$11.28
|
$11.42
|
0
|
|
14/05/2024
|
$11.09
|
$11.28
|
$11.26
|
$11.28
|
1,756
|
|
13/05/2024
|
$11.09
|
$11.25
|
$11.13
|
$11.23
|
0
|
|
10/05/2024
|
$11.09
|
$11.18
|
$11.08
|
$11.13
|
0
|
|
09/05/2024
|
$11.09
|
$11.15
|
$10.93
|
$11.07
|
0
|
|
08/05/2024
|
$11.09
|
$11.06
|
$10.97
|
$11.04
|
0
|
|
07/05/2024
|
$11.09
|
$11.09
|
$11.09
|
$11.09
|
299
|
|
06/05/2024
|
$11.09
|
$11.09
|
$11.09
|
$11.09
|
10,322
|
|
03/05/2024
|
$11.09
|
$11.09
|
$11.09
|
$11.09
|
10,322
|
|
02/05/2024
|
$10.90
|
$10.95
|
$10.90
|
$10.95
|
730
|
|
01/05/2024
|
$10.61
|
$10.82
|
$10.69
|
$10.75
|
0
|
|
30/04/2024
|
$10.61
|
$10.85
|
$10.75
|
$10.75
|
0
|
|
29/04/2024
|
$10.61
|
$10.86
|
$10.73
|
$10.81
|
0
|
|
26/04/2024
|
$10.61
|
$10.79
|
$10.59
|
$10.73
|
0
|
|
25/04/2024
|
$10.61
|
$10.61
|
$10.59
|
$10.59
|
309,409
|
|
24/04/2024
|
$10.61
|
$10.62
|
$10.59
|
$10.59
|
29,851
|
|
23/04/2024
|
$10.45
|
$10.52
|
$10.45
|
$10.52
|
20
|
|
22/04/2024
|
$10.24
|
$10.39
|
$10.32
|
$10.38
|
0
|
|
19/04/2024
|
$10.24
|
$10.32
|
$10.24
|
$10.32
|
200
|
|
18/04/2024
|
$10.37
|
$10.43
|
$10.37
|
$10.43
|
158
|
|
17/04/2024
|
$10.41
|
$10.41
|
$10.34
|
$10.34
|
13,471
|
|
16/04/2024
|
$10.58
|
$10.55
|
$10.31
|
$10.35
|
0
|
|
15/04/2024
|
$10.58
|
$10.58
|
$10.55
|
$10.55
|
21,650
|
|
12/04/2024
|
$10.70
|
$10.70
|
$10.56
|
$10.56
|
5,114
|
|
11/04/2024
|
$10.72
|
$10.85
|
$10.69
|
$10.74
|
0
|
|
10/04/2024
|
$10.72
|
$10.72
|
$10.69
|
$10.69
|
21,114
|
|
09/04/2024
|
$10.82
|
$10.82
|
$10.82
|
$10.82
|
10,001
|
|
08/04/2024
|
$10.72
|
$10.82
|
$10.70
|
$10.80
|
0
|
|
05/04/2024
|
$10.72
|
$10.74
|
$10.66
|
$10.70
|
0
|
|
04/04/2024
|
$10.72
|
$10.87
|
$10.77
|
$10.85
|
0
|
|
03/04/2024
|
$10.72
|
$10.77
|
$10.71
|
$10.77
|
740
|
|
02/04/2024
|
$10.70
|
$10.83
|
$10.69
|
$10.78
|
0
|
|
01/04/2024
|
$10.70
|
$10.70
|
$10.69
|
$10.69
|
500
|
|
29/03/2024
|
$10.70
|
$10.70
|
$10.69
|
$10.69
|
500
|
|
28/03/2024
|
$10.70
|
$10.70
|
$10.69
|
$10.69
|
500
|
|
27/03/2024
|
$10.74
|
$10.66
|
$10.60
|
$10.62
|
0
|
|
26/03/2024
|
$10.74
|
$10.70
|
$10.66
|
$10.66
|
3,842
|
|
25/03/2024
|
$10.74
|
$10.64
|
$10.60
|
$10.63
|
0
|
|
22/03/2024
|
$10.74
|
$10.71
|
$10.59
|
$10.61
|
0
|
|
21/03/2024
|
$10.74
|
$10.75
|
$10.71
|
$10.71
|
18,770
|
|
20/03/2024
|
$10.74
|
$10.61
|
$10.52
|
$10.57
|
0
|