Market data

Select a section

Multi Units Luxembourg Lyxor Msci Brazil Ucits ETF - Acc USD

(RIOU)
Sector: n/a
$20.02
$0.21 1.04
Last updated: 12:03:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $19.45 $19.85 $19.41 $19.46 0
21/11/2024 $19.45 $19.46 $19.45 $19.46 3,825
20/11/2024 $19.79 $19.88 $19.66 $19.71 0
19/11/2024 $19.79 $19.86 $19.79 $19.86 3,775
18/11/2024 $20.03 $20.03 $19.84 $19.84 3,800
15/11/2024 $19.91 $20.15 $19.67 $19.92 0
14/11/2024 $19.91 $19.95 $19.90 $19.92 30,417
13/11/2024 $20.24 $20.33 $19.90 $20.18 11,819
12/11/2024 $19.99 $20.18 $19.99 $20.18 10,510
11/11/2024 $19.97 $20.07 $19.97 $20.07 17,367
08/11/2024 $20.02 $20.02 $19.93 $19.93 3,700
07/11/2024 $20.61 $20.75 $20.49 $20.49 44,712
06/11/2024 $19.99 $20.36 $19.81 $20.30 57,978
05/11/2024 $20.26 $20.26 $20.12 $20.16 4,982
04/11/2024 $19.74 $20.19 $19.74 $20.19 34,488
01/11/2024 $20.32 $20.27 $19.83 $19.86 0
31/10/2024 $20.32 $20.40 $20.23 $20.23 74,277
30/10/2024 $20.61 $20.61 $20.39 $20.63 6,965
29/10/2024 $20.71 $20.75 $20.63 $20.63 14,600
28/10/2024 $20.58 $20.72 $20.34 $20.68 0
25/10/2024 $20.58 $20.60 $20.48 $20.48 46,815
24/10/2024 $20.41 $20.56 $20.38 $20.27 6,648
23/10/2024 $20.21 $20.27 $20.21 $20.27 11,169
22/10/2024 $20.43 $20.43 $20.29 $20.28 640
21/10/2024 $20.84 $20.48 $20.42 $20.42 26
18/10/2024 $20.84 $20.84 $20.51 $20.50 8,533
17/10/2024 $20.67 $20.86 $20.37 $20.56 0
16/10/2024 $20.67 $20.68 $20.57 $20.68 3,669
15/10/2024 $20.54 $20.97 $20.56 $20.67 0
14/10/2024 $20.54 $20.71 $20.50 $20.70 8,533
11/10/2024 $20.59 $20.87 $20.30 $20.48 0
10/10/2024 $20.59 $20.65 $20.57 $20.61 50,084
09/10/2024 $20.89 $20.89 $20.62 $20.63 2,387
08/10/2024 $21.24 $21.03 $20.94 $20.93 0
07/10/2024 $21.24 $21.24 $21.14 $21.14 9,800
04/10/2024 $21.19 $21.19 $21.14 $21.14 10,500
03/10/2024 $21.49 $21.49 $21.02 $21.01 50
02/10/2024 $21.54 $21.61 $21.54 $21.61 3,552
01/10/2024 $21.42 $21.48 $21.42 $21.48 3,525
30/09/2024 $21.69 $21.69 $21.45 $21.52 12,442
27/09/2024 $21.19 $21.76 $21.47 $21.65 0
26/09/2024 $21.19 $21.88 $21.39 $21.55 0
25/09/2024 $21.19 $21.70 $21.36 $21.39 0
24/09/2024 $21.19 $21.51 $21.19 $21.51 3,000
23/09/2024 $21.89 $21.32 $20.77 $21.07 0
20/09/2024 $21.89 $21.95 $21.29 $21.32 0
19/09/2024 $21.89 $22.41 $21.67 $21.95 0
18/09/2024 $21.89 $22.00 $21.74 $21.74 17,016
17/09/2024 $21.78 $21.79 $21.70 $21.79 341
16/09/2024 $21.81 $21.81 $21.77 $21.77 127
13/09/2024 $21.06 $21.74 $21.05 $21.05 0
12/09/2024 $21.06 $21.32 $20.95 $21.05 0
11/09/2024 $21.06 $21.06 $21.05 $21.06 4,748
10/09/2024 $21.32 $21.32 $21.06 $21.06 7,150
09/09/2024 $21.17 $21.30 $21.17 $21.30 3,525
06/09/2024 $21.62 $21.62 $21.30 $21.30 3,996
05/09/2024 $21.53 $21.54 $21.53 $21.54 25
04/09/2024 $21.53 $21.71 $21.22 $21.60 0
03/09/2024 $21.53 $21.53 $21.40 $21.40 4
02/09/2024 $21.36 $21.47 $21.36 $21.54 420
30/08/2024 $21.81 $21.81 $21.54 $21.54 3,000
29/08/2024 $22.13 $22.25 $21.61 $21.61 15,392
28/08/2024 $22.23 $22.23 $22.03 $22.05 8,062
27/08/2024 $22.38 $22.38 $22.25 $22.25 10
26/08/2024 $21.64 $22.21 $21.64 $21.64 297
23/08/2024 $21.64 $22.21 $21.64 $21.64 297
22/08/2024 $21.64 $22.21 $21.64 $21.64 297
21/08/2024 $22.22 $22.37 $22.13 $22.28 0
20/08/2024 $22.22 $22.22 $22.13 $22.16 936
19/08/2024 $21.76 $22.38 $21.89 $22.34 0
16/08/2024 $21.76 $22.18 $21.81 $21.93 0
15/08/2024 $21.76 $22.02 $21.76 $22.02 858
14/08/2024 $21.75 $21.83 $21.67 $21.83 914
13/08/2024 $21.47 $21.54 $21.47 $21.49 268
12/08/2024 $20.55 $21.48 $21.06 $21.33 0
09/08/2024 $20.55 $21.06 $20.55 $21.06 105
08/08/2024 $20.12 $20.60 $20.12 $20.50 0
07/08/2024 $20.12 $20.32 $20.12 $20.25 3,352
06/08/2024 $19.84 $19.84 $19.62 $19.83 6
05/08/2024 $19.00 $19.30 $18.91 $19.30 4,850
02/08/2024 $19.61 $19.62 $19.61 $19.61 22
01/08/2024 $20.22 $20.47 $19.80 $20.14 0
31/07/2024 $20.22 $20.22 $20.13 $20.13 228
30/07/2024 $19.98 $20.33 $19.87 $19.94 0
29/07/2024 $19.98 $19.99 $19.95 $19.99 11,435
26/07/2024 $20.07 $20.07 $20.02 $19.98 3,857
25/07/2024 $19.91 $19.98 $19.80 $19.98 1,520
24/07/2024 $20.05 $20.14 $20.02 $20.13 1,048
23/07/2024 $21.20 $20.56 $20.21 $20.35 0
22/07/2024 $21.20 $20.65 $20.24 $20.51 0
19/07/2024 $21.20 $20.86 $20.16 $20.50 0
18/07/2024 $21.20 $21.22 $20.63 $20.65 0
17/07/2024 $21.20 $21.23 $20.94 $21.08 0
16/07/2024 $21.20 $21.23 $21.20 $21.23 1,470
15/07/2024 $20.19 $21.19 $20.95 $21.10 0
12/07/2024 $20.19 $21.20 $20.90 $21.00 0
11/07/2024 $20.19 $21.38 $20.77 $21.00 0
10/07/2024 $20.19 $21.15 $20.73 $20.97 0
09/07/2024 $20.19 $20.81 $19.89 $20.73 0
08/07/2024 $20.19 $20.66 $20.36 $20.50 0
05/07/2024 $20.19 $20.73 $20.20 $20.51 0
04/07/2024 $20.19 $20.55 $20.18 $20.48 8,007
03/07/2024 $19.76 $20.27 $19.72 $20.21 2,002
02/07/2024 $19.57 $19.72 $19.57 $19.72 314
01/07/2024 $19.86 $20.04 $19.84 $20.04 509
28/06/2024 $20.18 $20.22 $19.94 $19.94 13
27/06/2024 $20.13 $20.25 $19.74 $19.91 0
26/06/2024 $20.13 $20.13 $19.74 $19.74 272
25/06/2024 $20.38 $20.38 $20.03 $20.03 106
24/06/2024 $19.87 $20.37 $19.79 $20.23 0
21/06/2024 $19.87 $20.00 $19.61 $19.79 0
20/06/2024 $19.87 $20.04 $19.78 $19.78 5,557
19/06/2024 $19.58 $19.82 $19.41 $19.47 0
18/06/2024 $19.58 $19.76 $19.43 $19.76 11,483
17/06/2024 $19.75 $19.93 $19.48 $19.53 0
14/06/2024 $19.75 $19.93 $19.74 $19.93 9,998
13/06/2024 $19.79 $19.83 $19.69 $19.83 1,894
12/06/2024 $20.14 $20.33 $19.76 $19.80 3,741
11/06/2024 $20.03 $20.18 $19.92 $20.18 212
10/06/2024 $20.11 $20.13 $20.07 $20.13 174
07/06/2024 $20.54 $22.22 $20.49 $20.65 0
06/06/2024 $20.54 $20.90 $20.54 $20.90 5
05/06/2024 $20.57 $20.67 $20.39 $20.60 0
04/06/2024 $20.57 $20.57 $20.52 $20.51 5,400
03/06/2024 $20.82 $20.82 $20.82 $20.82 4,183
31/05/2024 $20.96 $20.96 $20.80 $20.80 13,456
30/05/2024 $21.30 $21.16 $20.79 $21.15 0
29/05/2024 $21.30 $21.52 $20.96 $21.01 0
28/05/2024 $21.30 $21.60 $21.30 $21.51 4,534
27/05/2024 $21.69 $21.71 $21.36 $21.55 0

Market data

Select a section