Lyxor Msci Emerging Markets (Lux)
(LEMA)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$55.14
|
$55.14
|
$54.38
|
$54.38
|
3,839
|
07/11/2024
|
$55.29
|
$55.73
|
$55.18
|
$55.73
|
2,248
|
06/11/2024
|
$54.66
|
$54.66
|
$54.14
|
$54.58
|
3,722
|
05/11/2024
|
$55.09
|
$55.36
|
$55.09
|
$55.36
|
1,763
|
04/11/2024
|
$54.79
|
$54.80
|
$54.79
|
$54.80
|
2,205
|
01/11/2024
|
$54.37
|
$55.54
|
$54.37
|
$54.42
|
7,315
|
31/10/2024
|
$54.61
|
$54.61
|
$53.43
|
$53.43
|
14,666
|
30/10/2024
|
$54.60
|
$55.02
|
$54.41
|
$55.02
|
6,535
|
29/10/2024
|
$55.34
|
$55.34
|
$55.00
|
$55.30
|
17,151
|
28/10/2024
|
$55.30
|
$55.50
|
$55.19
|
$55.50
|
8,451
|
25/10/2024
|
$55.14
|
$55.28
|
$55.14
|
$55.13
|
409
|
24/10/2024
|
$55.28
|
$55.28
|
$54.85
|
$55.14
|
1,711
|
23/10/2024
|
$55.42
|
$55.42
|
$55.14
|
$55.14
|
108
|
22/10/2024
|
$55.44
|
$55.49
|
$55.06
|
$55.42
|
3,619
|
21/10/2024
|
$55.67
|
$55.69
|
$55.39
|
$55.51
|
47,530
|
18/10/2024
|
$56.21
|
$56.39
|
$56.08
|
$56.08
|
10,896
|
17/10/2024
|
$55.36
|
$55.57
|
$55.36
|
$55.57
|
67
|
16/10/2024
|
$55.39
|
$55.79
|
$55.39
|
$55.79
|
2,975
|
15/10/2024
|
$55.87
|
$55.99
|
$55.62
|
$55.62
|
5,774
|
14/10/2024
|
$56.22
|
$56.54
|
$56.22
|
$56.42
|
6,176
|
11/10/2024
|
$55.93
|
$56.61
|
$55.92
|
$56.60
|
11,656
|
10/10/2024
|
$56.01
|
$56.21
|
$55.84
|
$56.08
|
24,451
|
09/10/2024
|
$55.71
|
$56.38
|
$55.62
|
$56.38
|
16,522
|
08/10/2024
|
$55.73
|
$56.46
|
$55.73
|
$56.15
|
6,806
|
07/10/2024
|
$57.70
|
$57.75
|
$57.49
|
$56.99
|
44,573
|
04/10/2024
|
$57.29
|
$57.35
|
$56.99
|
$56.99
|
1,662
|
03/10/2024
|
$57.48
|
$57.48
|
$56.60
|
$56.78
|
959
|
02/10/2024
|
$57.66
|
$57.72
|
$57.18
|
$57.17
|
8,353
|
01/10/2024
|
$56.43
|
$56.60
|
$55.98
|
$56.22
|
1,268
|
30/09/2024
|
$57.48
|
$57.48
|
$56.53
|
$56.53
|
9,961
|
27/09/2024
|
$56.98
|
$57.28
|
$56.97
|
$57.20
|
231
|
26/09/2024
|
$56.95
|
$57.26
|
$56.79
|
$57.12
|
2,505
|
25/09/2024
|
$55.12
|
$55.52
|
$55.12
|
$55.52
|
4,459
|
24/09/2024
|
$55.02
|
$55.51
|
$55.00
|
$55.51
|
3,432
|
23/09/2024
|
$54.10
|
$54.10
|
$53.98
|
$54.08
|
4,200
|
20/09/2024
|
$53.73
|
$53.83
|
$53.47
|
$53.47
|
6,965
|
19/09/2024
|
$53.40
|
$53.59
|
$53.24
|
$53.56
|
33,734
|
18/09/2024
|
$52.69
|
$52.69
|
$52.66
|
$52.65
|
1,439
|
17/09/2024
|
$52.92
|
$52.92
|
$52.87
|
$52.87
|
1,588
|
16/09/2024
|
$52.66
|
$52.85
|
$52.64
|
$52.85
|
1,793
|
13/09/2024
|
$52.43
|
$52.57
|
$52.34
|
$52.07
|
7,369
|
12/09/2024
|
$52.11
|
$52.11
|
$51.89
|
$51.28
|
452
|
11/09/2024
|
$51.48
|
$51.55
|
$51.25
|
$51.28
|
2,161
|
10/09/2024
|
$51.56
|
$51.56
|
$51.44
|
$51.44
|
729
|
09/09/2024
|
$51.53
|
$51.70
|
$51.46
|
$51.58
|
34,142
|
06/09/2024
|
$51.80
|
$51.80
|
$51.36
|
$51.36
|
14,222
|
05/09/2024
|
$52.11
|
$52.96
|
$51.44
|
$52.08
|
0
|
04/09/2024
|
$52.11
|
$52.47
|
$52.11
|
$52.31
|
2,836
|
03/09/2024
|
$52.92
|
$53.02
|
$52.30
|
$52.44
|
16,202
|
02/09/2024
|
$52.82
|
$53.00
|
$52.82
|
$53.03
|
12,081
|
30/08/2024
|
$53.31
|
$53.42
|
$53.03
|
$53.03
|
365
|
29/08/2024
|
$53.27
|
$53.27
|
$53.18
|
$53.18
|
49
|
28/08/2024
|
$53.26
|
$53.26
|
$53.00
|
$53.00
|
3,120
|
27/08/2024
|
$53.05
|
$53.54
|
$53.05
|
$53.21
|
561
|
26/08/2024
|
$53.35
|
$53.35
|
$53.14
|
$53.14
|
876
|
23/08/2024
|
$53.35
|
$53.35
|
$53.14
|
$53.14
|
876
|
22/08/2024
|
$53.35
|
$53.35
|
$53.14
|
$53.14
|
876
|
21/08/2024
|
$53.22
|
$53.52
|
$53.11
|
$53.52
|
2,628
|
20/08/2024
|
$53.51
|
$53.55
|
$53.22
|
$53.43
|
969
|
19/08/2024
|
$53.16
|
$53.63
|
$53.16
|
$53.63
|
1,132
|
16/08/2024
|
$52.94
|
$53.02
|
$52.92
|
$52.97
|
1,280
|
15/08/2024
|
$52.03
|
$52.57
|
$52.03
|
$52.56
|
547
|
14/08/2024
|
$52.28
|
$52.28
|
$51.78
|
$51.78
|
15,825
|
13/08/2024
|
$51.95
|
$52.00
|
$51.92
|
$52.00
|
321
|
12/08/2024
|
$51.74
|
$51.80
|
$51.74
|
$51.80
|
193
|
09/08/2024
|
$51.47
|
$51.47
|
$51.41
|
$51.43
|
2,600
|
08/08/2024
|
$51.22
|
$51.22
|
$50.69
|
$51.22
|
10,451
|
07/08/2024
|
$50.87
|
$50.87
|
$50.86
|
$50.86
|
1
|
06/08/2024
|
$49.65
|
$49.78
|
$49.65
|
$49.78
|
14,001
|
05/08/2024
|
$48.24
|
$49.47
|
$48.24
|
$49.47
|
28,423
|
02/08/2024
|
$51.05
|
$51.05
|
$50.74
|
$50.76
|
2,613
|
01/08/2024
|
$52.51
|
$52.51
|
$52.00
|
$52.00
|
801
|
31/07/2024
|
$52.62
|
$52.99
|
$52.62
|
$52.88
|
5,394
|
30/07/2024
|
$51.73
|
$51.83
|
$51.54
|
$51.54
|
50,367
|
29/07/2024
|
$51.76
|
$51.81
|
$51.47
|
$51.47
|
942
|
26/07/2024
|
$51.59
|
$51.63
|
$51.59
|
$51.62
|
2,000
|
25/07/2024
|
$51.19
|
$51.62
|
$51.19
|
$51.62
|
22,376
|
24/07/2024
|
$52.06
|
$52.06
|
$52.02
|
$52.02
|
230
|
23/07/2024
|
$52.14
|
$52.48
|
$52.14
|
$52.48
|
1,276
|
22/07/2024
|
$52.41
|
$52.49
|
$52.38
|
$52.38
|
15,186
|
19/07/2024
|
$52.43
|
$52.43
|
$52.23
|
$52.22
|
54
|
18/07/2024
|
$53.25
|
$53.25
|
$52.88
|
$52.92
|
61,019
|
17/07/2024
|
$53.45
|
$53.46
|
$53.25
|
$53.24
|
1,200
|
16/07/2024
|
$53.71
|
$53.79
|
$53.71
|
$53.78
|
91
|
15/07/2024
|
$54.01
|
$54.02
|
$53.83
|
$53.96
|
132,528
|
12/07/2024
|
$54.39
|
$54.39
|
$54.36
|
$54.35
|
992
|
11/07/2024
|
$54.00
|
$54.33
|
$54.00
|
$54.26
|
4,640
|
10/07/2024
|
$53.51
|
$53.70
|
$53.51
|
$53.65
|
127,759
|
09/07/2024
|
$53.36
|
$53.42
|
$53.36
|
$53.42
|
1,110
|
08/07/2024
|
$53.48
|
$53.63
|
$53.25
|
$53.63
|
44,987
|
05/07/2024
|
$53.18
|
$53.18
|
$52.95
|
$53.03
|
245
|
04/07/2024
|
$53.15
|
$53.15
|
$53.01
|
$53.10
|
43,862
|
03/07/2024
|
$52.37
|
$52.99
|
$52.28
|
$52.89
|
80,614
|
02/07/2024
|
$51.74
|
$52.26
|
$51.73
|
$52.26
|
2,638
|
01/07/2024
|
$52.13
|
$52.34
|
$52.10
|
$52.22
|
4,234
|
28/06/2024
|
$52.18
|
$52.18
|
$52.15
|
$52.15
|
152
|
27/06/2024
|
$51.87
|
$52.12
|
$51.87
|
$52.02
|
9,488
|
26/06/2024
|
$52.20
|
$52.20
|
$51.72
|
$51.72
|
34,199
|
25/06/2024
|
$52.28
|
$52.28
|
$51.78
|
$51.78
|
112,655
|
24/06/2024
|
$52.44
|
$52.44
|
$52.28
|
$52.29
|
96,467
|
21/06/2024
|
$52.05
|
$52.10
|
$52.05
|
$52.10
|
69
|
20/06/2024
|
$52.73
|
$52.78
|
$52.31
|
$52.31
|
56,506
|
19/06/2024
|
$52.68
|
$52.69
|
$52.63
|
$52.69
|
2,319
|
18/06/2024
|
$52.02
|
$52.24
|
$52.02
|
$52.19
|
52,291
|
17/06/2024
|
$51.63
|
$51.71
|
$51.63
|
$51.71
|
1,580
|
14/06/2024
|
$51.42
|
$51.48
|
$51.42
|
$51.47
|
4
|
13/06/2024
|
$51.64
|
$51.64
|
$51.42
|
$51.42
|
490
|
12/06/2024
|
$51.33
|
$51.78
|
$51.26
|
$51.78
|
6,923
|
11/06/2024
|
$50.93
|
$50.99
|
$50.93
|
$50.99
|
37
|
10/06/2024
|
$51.16
|
$51.41
|
$50.99
|
$51.38
|
20,296
|
07/06/2024
|
$51.49
|
$52.49
|
$50.51
|
$51.55
|
0
|
06/06/2024
|
$51.49
|
$51.55
|
$51.49
|
$51.55
|
139
|
05/06/2024
|
$51.14
|
$51.21
|
$51.14
|
$51.21
|
489
|
04/06/2024
|
$51.57
|
$50.29
|
$50.28
|
$50.28
|
147,000
|
03/06/2024
|
$51.57
|
$51.57
|
$51.12
|
$51.12
|
150
|
31/05/2024
|
$50.29
|
$50.45
|
$50.27
|
$50.26
|
157
|
30/05/2024
|
$50.71
|
$51.14
|
$50.70
|
$51.12
|
412
|
29/05/2024
|
$51.59
|
$51.59
|
$51.19
|
$51.19
|
11,468
|
28/05/2024
|
$52.59
|
$52.59
|
$52.17
|
$52.37
|
854,113
|
27/05/2024
|
$52.16
|
$52.16
|
$52.04
|
$52.06
|
175
|
24/05/2024
|
$52.16
|
$52.16
|
$52.04
|
$52.06
|
175
|
23/05/2024
|
$52.47
|
$52.53
|
$52.18
|
$52.18
|
1,132
|
22/05/2024
|
$52.55
|
$52.55
|
$52.33
|
$52.33
|
463
|
21/05/2024
|
$52.48
|
$52.48
|
$52.42
|
$52.42
|
151
|
20/05/2024
|
$52.85
|
$52.85
|
$52.81
|
$52.81
|
100
|
17/05/2024
|
$53.00
|
$53.03
|
$52.96
|
$52.96
|
2,074
|
16/05/2024
|
$52.53
|
$52.74
|
$52.53
|
$52.74
|
959
|
15/05/2024
|
$52.00
|
$52.50
|
$52.00
|
$52.49
|
9,874
|
14/05/2024
|
$51.80
|
$51.89
|
$51.76
|
$51.83
|
3,478
|
13/05/2024
|
$51.56
|
$51.78
|
$51.56
|
$51.69
|
896
|
10/05/2024
|
$51.49
|
$51.56
|
$51.25
|
$51.25
|
703
|