Multi Units Luxembourg Lyxor Msci EM Asia Ucits ETF
(LCAS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$11.59
|
$11.59
|
$11.54
|
$11.59
|
36,555
|
|
21/11/2024
|
$11.54
|
$11.59
|
$11.54
|
$11.59
|
4,780
|
|
20/11/2024
|
$11.59
|
$11.72
|
$11.57
|
$11.58
|
0
|
|
19/11/2024
|
$11.59
|
$11.84
|
$11.59
|
$11.64
|
0
|
|
18/11/2024
|
$11.59
|
$11.64
|
$11.59
|
$11.64
|
60
|
|
15/11/2024
|
$11.72
|
$11.64
|
$11.51
|
$11.59
|
0
|
|
14/11/2024
|
$11.72
|
$11.62
|
$11.52
|
$11.59
|
0
|
|
13/11/2024
|
$11.72
|
$11.74
|
$11.58
|
$11.67
|
0
|
|
12/11/2024
|
$11.72
|
$11.72
|
$11.67
|
$11.67
|
12,640
|
|
11/11/2024
|
$12.04
|
$12.04
|
$11.94
|
$11.94
|
1,280
|
|
08/11/2024
|
$12.25
|
$12.32
|
$12.02
|
$12.03
|
0
|
|
07/11/2024
|
$12.25
|
$12.36
|
$12.02
|
$12.32
|
0
|
|
06/11/2024
|
$12.25
|
$12.26
|
$11.96
|
$12.02
|
0
|
|
05/11/2024
|
$12.25
|
$12.26
|
$12.25
|
$12.26
|
497
|
|
04/11/2024
|
$12.05
|
$12.15
|
$12.06
|
$12.12
|
0
|
|
01/11/2024
|
$12.05
|
$12.08
|
$12.05
|
$12.06
|
1,874
|
|
31/10/2024
|
$11.95
|
$11.95
|
$11.93
|
$11.94
|
1,525
|
|
30/10/2024
|
$12.17
|
$12.18
|
$11.99
|
$12.18
|
0
|
|
29/10/2024
|
$12.17
|
$12.18
|
$12.17
|
$12.18
|
429
|
|
28/10/2024
|
$12.17
|
$12.22
|
$12.14
|
$12.20
|
0
|
|
25/10/2024
|
$12.17
|
$12.24
|
$12.15
|
$12.21
|
0
|
|
24/10/2024
|
$12.17
|
$12.19
|
$12.16
|
$12.23
|
16,797
|
|
23/10/2024
|
$12.25
|
$12.25
|
$12.22
|
$12.23
|
9,917
|
|
22/10/2024
|
$12.23
|
$12.27
|
$12.23
|
$12.24
|
1,500
|
|
21/10/2024
|
$12.23
|
$12.24
|
$12.23
|
$12.24
|
219
|
|
18/10/2024
|
$12.27
|
$12.47
|
$12.43
|
$12.43
|
700
|
|
17/10/2024
|
$12.27
|
$12.27
|
$12.26
|
$12.27
|
5,430
|
|
16/10/2024
|
$12.27
|
$12.33
|
$12.27
|
$12.33
|
40
|
|
15/10/2024
|
$12.34
|
$12.34
|
$12.23
|
$12.23
|
8,097
|
|
14/10/2024
|
$12.53
|
$12.58
|
$12.43
|
$12.50
|
0
|
|
11/10/2024
|
$12.39
|
$12.53
|
$12.39
|
$12.53
|
11,221
|
|
10/10/2024
|
$12.79
|
$12.49
|
$12.35
|
$12.45
|
0
|
|
09/10/2024
|
$12.79
|
$12.49
|
$12.31
|
$12.44
|
0
|
|
08/10/2024
|
$12.79
|
$12.73
|
$12.30
|
$12.49
|
0
|
|
07/10/2024
|
$12.79
|
$12.84
|
$12.79
|
$12.83
|
9,100
|
|
04/10/2024
|
$12.81
|
$12.81
|
$12.68
|
$12.68
|
7,040
|
|
03/10/2024
|
$12.74
|
$12.74
|
$12.63
|
$12.63
|
100
|
|
02/10/2024
|
$12.67
|
$12.69
|
$12.67
|
$12.69
|
630
|
|
01/10/2024
|
$12.46
|
$12.64
|
$12.33
|
$12.40
|
0
|
|
30/09/2024
|
$12.46
|
$12.46
|
$12.46
|
$12.46
|
396
|
|
27/09/2024
|
$12.39
|
$12.71
|
$12.55
|
$12.63
|
0
|
|
26/09/2024
|
$12.39
|
$12.58
|
$12.39
|
$12.58
|
1,840
|
|
25/09/2024
|
$11.46
|
$12.21
|
$12.05
|
$12.18
|
0
|
|
24/09/2024
|
$11.46
|
$12.20
|
$11.83
|
$12.18
|
0
|
|
23/09/2024
|
$11.46
|
$11.86
|
$11.67
|
$11.83
|
0
|
|
20/09/2024
|
$11.46
|
$11.76
|
$11.66
|
$11.67
|
0
|
|
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
|