Market data

Select a section

Multi Units France ETF Msci Emerging Markets

(LEMD)
Sector: n/a
$13.89
$-0.31 -2.17
Last updated: 17:13:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $14.09 $14.09 $13.89 $13.89 8,051
07/11/2024 $14.09 $14.21 $14.09 $14.20 6,233
06/11/2024 $13.90 $13.90 $13.89 $13.89 8,760
05/11/2024 $14.00 $14.13 $13.99 $14.11 0
04/11/2024 $14.00 $14.00 $13.99 $13.98 19,371
01/11/2024 $13.94 $13.94 $13.92 $13.92 8
31/10/2024 $14.14 $13.99 $13.75 $13.80 0
30/10/2024 $14.14 $14.08 $13.84 $14.08 0
29/10/2024 $14.14 $14.14 $14.08 $14.08 55
28/10/2024 $14.15 $14.15 $14.04 $14.12 0
25/10/2024 $14.15 $14.16 $14.04 $14.10 0
24/10/2024 $14.15 $14.18 $14.00 $14.10 0
23/10/2024 $14.15 $14.15 $14.10 $14.10 22,000
22/10/2024 $14.17 $14.21 $14.16 $14.16 526
21/10/2024 $14.24 $14.24 $14.15 $14.15 58,312
18/10/2024 $14.17 $14.44 $14.20 $14.35 0
17/10/2024 $14.17 $14.20 $14.17 $14.20 6,122
16/10/2024 $14.27 $14.27 $14.13 $14.24 0
15/10/2024 $14.27 $14.27 $14.14 $14.14 8,195
14/10/2024 $14.38 $14.39 $14.38 $14.39 40,489
11/10/2024 $14.26 $14.44 $14.24 $14.44 61,682
10/10/2024 $14.25 $14.45 $14.23 $14.32 0
09/10/2024 $14.25 $14.32 $14.23 $14.32 6,292
08/10/2024 $14.38 $14.38 $14.37 $14.37 1,212
07/10/2024 $14.60 $14.77 $14.56 $14.69 0
04/10/2024 $14.60 $14.60 $14.56 $14.56 133
03/10/2024 $14.50 $14.51 $14.50 $14.51 22,122
02/10/2024 $14.68 $14.69 $14.59 $14.59 13,137
01/10/2024 $14.37 $14.38 $14.34 $14.34 7,637
30/09/2024 $14.40 $14.40 $14.40 $14.40 3,367
27/09/2024 $14.56 $14.67 $14.56 $14.60 67,354
26/09/2024 $13.70 $14.70 $14.16 $14.58 0
25/09/2024 $13.70 $14.20 $14.06 $14.16 0
24/09/2024 $13.70 $14.19 $13.80 $14.17 0
23/09/2024 $13.70 $13.83 $13.63 $13.80 0
20/09/2024 $13.70 $13.72 $13.63 $13.63 10,019
19/09/2024 $13.50 $13.77 $13.54 $13.66 0
18/09/2024 $13.50 $13.50 $13.41 $13.43 0
17/09/2024 $13.50 $13.50 $13.48 $13.48 37,899
16/09/2024 $13.44 $13.44 $13.41 $13.41 72,976
13/09/2024 $13.42 $13.42 $13.41 $13.27 22
12/09/2024 $13.12 $13.38 $12.77 $13.07 0
11/09/2024 $13.12 $13.22 $12.99 $13.10 0
10/09/2024 $13.12 $13.18 $13.08 $13.10 0
09/09/2024 $13.12 $13.19 $13.10 $13.15 0
06/09/2024 $13.12 $13.12 $13.10 $13.10 65
05/09/2024 $13.61 $13.41 $13.20 $13.29 0
04/09/2024 $13.61 $13.33 $13.32 $13.33 230
03/09/2024 $13.61 $13.53 $13.31 $13.35 0
02/09/2024 $13.61 $13.53 $13.48 $13.54 0
30/08/2024 $13.61 $13.63 $13.54 $13.54 18,378
29/08/2024 $13.59 $13.59 $13.58 $13.57 6,122
28/08/2024 $13.62 $13.62 $13.52 $13.52 43,368
27/08/2024 $13.58 $13.58 $13.58 $13.58 4,000
26/08/2024 $13.61 $13.70 $13.49 $13.53 0
23/08/2024 $13.61 $13.70 $13.49 $13.53 0
22/08/2024 $13.61 $13.70 $13.49 $13.53 0
21/08/2024 $13.61 $13.65 $13.61 $13.65 6,122
20/08/2024 $13.61 $13.69 $13.57 $13.57 0
19/08/2024 $13.61 $13.68 $13.61 $13.68 4,100
16/08/2024 $13.51 $13.52 $13.51 $13.52 38
15/08/2024 $13.14 $13.42 $13.25 $13.41 0
14/08/2024 $13.14 $13.39 $13.21 $13.27 0
13/08/2024 $13.14 $13.32 $13.11 $13.26 0
12/08/2024 $13.14 $13.23 $13.14 $13.20 16,586
09/08/2024 $12.94 $13.19 $13.04 $13.10 0
08/08/2024 $12.94 $13.06 $12.77 $13.04 0
07/08/2024 $12.94 $12.96 $12.94 $12.96 88
06/08/2024 $12.65 $12.66 $12.59 $12.66 26,583
05/08/2024 $13.03 $12.95 $12.27 $12.61 0
02/08/2024 $13.03 $13.04 $12.95 $12.95 380
01/08/2024 $13.37 $13.37 $13.28 $13.28 10,222
31/07/2024 $13.37 $13.45 $13.37 $13.44 10,757
30/07/2024 $13.22 $13.27 $12.90 $13.15 0
29/07/2024 $13.22 $13.32 $13.16 $13.18 0
26/07/2024 $13.22 $13.22 $13.20 $13.16 23
25/07/2024 $13.09 $13.16 $13.09 $13.16 8,538
24/07/2024 $13.40 $13.39 $13.24 $13.26 0
23/07/2024 $13.40 $13.41 $13.33 $13.39 0
22/07/2024 $13.40 $13.45 $13.35 $13.41 0
19/07/2024 $13.40 $13.40 $13.36 $13.36 31
18/07/2024 $13.69 $13.69 $13.52 $13.52 37,466
17/07/2024 $13.92 $13.77 $13.63 $13.64 0
16/07/2024 $13.92 $13.81 $13.74 $13.77 0
15/07/2024 $13.92 $13.91 $13.77 $13.81 0
12/07/2024 $13.92 $13.92 $13.91 $13.90 4,126
11/07/2024 $13.83 $13.91 $13.82 $13.84 63,045
10/07/2024 $13.72 $13.72 $13.72 $13.72 685
09/07/2024 $13.64 $13.64 $13.64 $13.64 6,122
08/07/2024 $13.60 $13.67 $13.57 $13.64 0
05/07/2024 $13.60 $13.60 $13.57 $13.57 37,330
04/07/2024 $13.58 $13.59 $13.58 $13.58 14,548
03/07/2024 $13.40 $13.54 $13.40 $13.54 21,751
02/07/2024 $13.25 $13.30 $13.25 $13.30 21,852
01/07/2024 $13.30 $13.32 $13.30 $13.31 2,435
28/06/2024 $13.37 $13.37 $13.34 $13.34 275
27/06/2024 $13.25 $13.25 $13.25 $13.25 2,205
26/06/2024 $13.28 $13.34 $13.21 $13.23 0
25/06/2024 $13.28 $13.28 $13.24 $13.24 6,122
24/06/2024 $13.28 $13.39 $13.28 $13.36 388
21/06/2024 $13.48 $13.44 $13.26 $13.31 0
20/06/2024 $13.48 $13.49 $13.38 $13.38 31,165
19/06/2024 $13.49 $13.49 $13.47 $13.47 16,344
18/06/2024 $13.21 $13.40 $12.95 $13.36 0
17/06/2024 $13.21 $13.21 $13.21 $13.21 2,525
14/06/2024 $13.13 $13.16 $13.13 $13.16 11,347
13/06/2024 $13.24 $13.35 $12.89 $13.16 0
12/06/2024 $13.24 $13.24 $13.24 $13.24 6,122
11/06/2024 $13.12 $13.11 $13.01 $13.03 0
10/06/2024 $13.12 $13.12 $13.12 $13.12 2,988
07/06/2024 $13.17 $13.31 $13.01 $13.10 0
06/06/2024 $13.17 $13.17 $13.17 $13.17 1,258
05/06/2024 $12.96 $13.08 $12.96 $13.08 12,245
04/06/2024 $12.91 $12.91 $12.85 $12.85 7,068
03/06/2024 $13.13 $13.13 $13.07 $13.07 570
31/05/2024 $12.92 $12.92 $12.86 $12.86 11,517
30/05/2024 $13.13 $13.15 $12.93 $13.07 0
29/05/2024 $13.13 $13.13 $13.09 $13.09 4,523
28/05/2024 $13.28 $13.40 $13.31 $13.33 0
27/05/2024 $13.28 $13.33 $13.28 $13.32 4,220
24/05/2024 $13.28 $13.33 $13.28 $13.32 4,220
23/05/2024 $13.43 $13.51 $13.31 $13.35 0
22/05/2024 $13.43 $13.44 $13.40 $13.40 14,517
21/05/2024 $13.49 $13.52 $13.35 $13.42 0
20/05/2024 $13.49 $13.56 $13.45 $13.52 0
17/05/2024 $13.49 $13.57 $13.48 $13.56 20,239
16/05/2024 $13.13 $13.60 $13.36 $13.47 0
15/05/2024 $13.13 $13.47 $13.18 $13.41 0
14/05/2024 $13.13 $13.28 $13.13 $13.27 0
13/05/2024 $13.13 $13.26 $13.13 $13.22 0
10/05/2024 $13.13 $13.13 $13.13 $13.13 11,817

Market data

Select a section