Market data

Select a section

Multi Units Luxembourg Lyxor Msci Brazil Ucits ETF - Acc USD

(RIOU)
Sector: n/a
$18.02
$-0.62 -3.32
Last updated: 16:31:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $19.73 $21.14 $18.27 $18.64 0
03/04/2025 $19.73 $19.98 $19.73 $19.98 3,850
02/04/2025 $19.88 $19.88 $19.64 $19.77 11,908
01/04/2025 $19.61 $19.94 $19.50 $19.89 0
28/03/2025 $19.86 $19.86 $19.63 $19.63 7,500
27/03/2025 $19.95 $20.14 $19.95 $20.14 3,775
26/03/2025 $20.21 $20.21 $19.98 $19.98 184
25/03/2025 $20.05 $20.30 $20.05 $20.30 3,775
24/03/2025 $20.25 $20.25 $20.04 $20.04 3,700
21/03/2025 $20.05 $20.05 $20.03 $20.03 216
20/03/2025 $20.19 $20.56 $20.08 $20.19 0
19/03/2025 $20.19 $20.45 $20.19 $20.44 13,045
18/03/2025 $20.04 $20.18 $20.04 $20.18 1,063
17/03/2025 $19.51 $20.09 $19.51 $20.09 55
14/03/2025 $18.96 $19.61 $18.96 $19.61 10,746
13/03/2025 $18.60 $18.87 $18.60 $18.87 9,003
12/03/2025 $18.61 $18.61 $18.47 $18.55 468
11/03/2025 $18.66 $18.69 $18.32 $18.37 0
10/03/2025 $18.66 $18.66 $18.60 $18.60 785
07/03/2025 $18.78 $18.88 $18.65 $18.72 6,624
06/03/2025 $18.75 $18.76 $18.74 $18.74 13,834
05/03/2025 $18.42 $18.61 $18.30 $18.51 11,584
04/03/2025 $18.30 $18.30 $17.92 $17.92 1
28/02/2025 $18.82 $18.82 $18.51 $18.51 33,462
27/02/2025 $18.77 $18.81 $18.77 $18.81 6,000
26/02/2025 $19.07 $19.43 $18.99 $19.14 0
25/02/2025 $19.07 $19.23 $19.07 $19.19 3,951
24/02/2025 $19.36 $19.44 $19.33 $19.33 12,441
21/02/2025 $19.72 $19.72 $19.50 $19.50 520
20/02/2025 $19.97 $19.98 $19.89 $19.89 22,481
19/02/2025 $19.96 $19.96 $19.94 $19.93 347
18/02/2025 $19.88 $20.20 $19.88 $20.17 7,566
17/02/2025 $20.09 $20.09 $20.09 $20.09 3,750
14/02/2025 $19.40 $19.81 $19.40 $19.81 396
13/02/2025 $19.57 $19.42 $19.12 $19.31 0
12/02/2025 $19.57 $19.57 $19.26 $19.33 18,769
11/02/2025 $19.49 $19.63 $19.49 $19.63 9,800
10/02/2025 $19.35 $19.49 $19.35 $19.48 6,406
07/02/2025 $19.30 $19.89 $19.32 $19.36 0
06/02/2025 $19.30 $19.55 $19.30 $19.32 17,685
05/02/2025 $19.38 $19.52 $19.17 $19.32 0
04/02/2025 $19.38 $19.50 $19.14 $19.31 0
03/02/2025 $19.38 $19.47 $18.65 $19.31 0
31/01/2025 $19.38 $19.47 $19.38 $19.47 5,330
30/01/2025 $18.79 $19.25 $18.77 $19.25 16,000
29/01/2025 $19.03 $19.03 $18.84 $18.84 406
28/01/2025 $18.27 $18.86 $18.59 $18.78 0
27/01/2025 $18.27 $18.59 $18.15 $18.58 574
24/01/2025 $18.45 $18.65 $18.42 $18.60 0
23/01/2025 $18.45 $18.45 $18.42 $18.42 11,239
22/01/2025 $17.99 $18.48 $18.12 $18.46 0
21/01/2025 $17.99 $18.12 $17.99 $18.12 9,702
20/01/2025 $17.96 $18.09 $17.83 $18.09 18,200
17/01/2025 $17.73 $18.04 $17.73 $18.04 21,125
16/01/2025 $18.12 $18.12 $17.80 $17.70 150
15/01/2025 $17.66 $17.71 $17.64 $17.70 8,600
14/01/2025 $17.59 $17.59 $17.44 $17.45 496
13/01/2025 $17.20 $17.40 $17.20 $17.40 1,660
10/01/2025 $17.54 $17.60 $17.24 $17.24 71,312
09/01/2025 $17.23 $17.51 $17.23 $17.51 2,685
08/01/2025 $17.50 $17.50 $17.36 $17.35 588
07/01/2025 $17.50 $17.70 $17.50 $17.70 340
06/01/2025 $17.11 $17.48 $17.11 $17.47 25,883
03/01/2025 $17.24 $17.40 $17.12 $17.16 0
02/01/2025 $17.24 $17.35 $16.97 $17.34 20,059
01/01/2025 $17.18 $17.35 $17.13 $17.27 0
31/12/2024 $17.18 $17.35 $17.13 $17.27 0
30/12/2024 $17.18 $17.18 $17.13 $17.13 910
27/12/2024 $17.19 $17.19 $17.17 $17.17 4,722
26/12/2024 $17.41 $17.37 $17.16 $17.28 0
25/12/2024 $17.41 $17.37 $17.16 $17.28 0
24/12/2024 $17.41 $17.37 $17.16 $17.28 0
23/12/2024 $17.41 $17.73 $17.16 $17.20 0
20/12/2024 $17.41 $17.46 $17.41 $17.46 6,421
19/12/2024 $17.39 $17.45 $17.39 $17.45 8,139
18/12/2024 $17.79 $17.79 $17.59 $17.59 7,577
17/12/2024 $17.96 $18.06 $17.96 $18.06 4,200
16/12/2024 $18.74 $18.42 $18.16 $18.25 0
13/12/2024 $18.74 $18.74 $18.41 $18.41 7,025
12/12/2024 $19.32 $19.50 $18.78 $18.78 10,215
11/12/2024 $18.68 $18.79 $18.64 $18.78 8,725
10/12/2024 $18.61 $18.69 $18.61 $18.69 2,830
09/12/2024 $18.42 $18.76 $18.38 $18.61 0
06/12/2024 $18.42 $18.94 $18.41 $18.45 0
05/12/2024 $18.42 $18.99 $18.49 $18.91 0
04/12/2024 $18.42 $18.58 $18.42 $18.58 7,730
03/12/2024 $18.50 $18.50 $18.34 $18.34 100
02/12/2024 $18.57 $18.57 $18.22 $18.30 43,168
29/11/2024 $18.69 $18.73 $18.25 $18.57 24,313
28/11/2024 $19.31 $19.31 $18.88 $18.88 751
27/11/2024 $20.02 $20.08 $19.72 $19.79 0
26/11/2024 $20.02 $20.11 $19.98 $20.04 12,409
25/11/2024 $20.00 $20.00 $19.85 $19.85 18,806
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

Market data

Select a section