Multi Units Luxembourg Lyxor Msci Brazil Ucits ETF - Acc USD
(RIOU)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$21.69
|
$21.71
|
$21.36
|
$21.55
|
0
|
23/05/2024
|
$21.69
|
$21.71
|
$21.52
|
$21.52
|
485
|
22/05/2024
|
$21.97
|
$21.98
|
$21.74
|
$21.74
|
12
|
21/05/2024
|
$22.15
|
$22.18
|
$22.15
|
$22.18
|
404
|
20/05/2024
|
$22.25
|
$22.42
|
$22.13
|
$22.42
|
13,918
|
17/05/2024
|
$22.31
|
$22.31
|
$22.18
|
$22.25
|
14
|
16/05/2024
|
$22.43
|
$22.47
|
$22.18
|
$22.25
|
2,126
|
15/05/2024
|
$22.15
|
$22.26
|
$21.92
|
$22.26
|
16,414
|
14/05/2024
|
$22.29
|
$22.47
|
$22.29
|
$22.47
|
3,375
|
13/05/2024
|
$22.08
|
$22.48
|
$22.08
|
$22.26
|
1,671
|
10/05/2024
|
$22.37
|
$22.37
|
$22.25
|
$22.25
|
183
|