Market data

Select a section

Lyxor Msci Emerging Markets Ucits ETF

(U127)
Sector: n/a
$50.13
$0.30 0.61
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $50.16 $50.33 $50.10 $50.13 6,580
20/02/2025 $49.39 $49.83 $49.39 $49.83 883
19/02/2025 $49.79 $49.79 $49.48 $49.48 469
18/02/2025 $49.62 $49.68 $49.50 $49.65 22,336
17/02/2025 $49.30 $49.49 $49.30 $49.49 1,926
14/02/2025 $49.05 $49.19 $48.99 $48.77 7,684
13/02/2025 $48.50 $48.77 $48.29 $48.77 2,389
12/02/2025 $48.50 $48.53 $48.16 $48.42 24,030
11/02/2025 $48.02 $48.34 $47.94 $48.34 476
10/02/2025 $48.18 $48.39 $48.16 $47.96 28,442
07/02/2025 $48.27 $48.29 $47.94 $47.96 2,360
06/02/2025 $47.83 $47.86 $47.76 $47.85 517
05/02/2025 $47.62 $47.75 $47.61 $47.74 1,002
04/02/2025 $47.54 $48.00 $47.54 $48.00 343
03/02/2025 $46.35 $47.17 $46.35 $47.17 222,828
31/01/2025 $48.03 $48.03 $47.57 $47.74 491,561
30/01/2025 $47.40 $47.88 $47.32 $47.88 2,909
29/01/2025 $47.26 $47.39 $47.26 $47.35 916
28/01/2025 $46.83 $46.83 $46.65 $46.67 948
27/01/2025 $46.78 $46.90 $46.59 $46.73 5,042
24/01/2025 $47.64 $47.72 $47.47 $47.70 56,430
23/01/2025 $47.17 $47.31 $47.12 $47.31 19,241
22/01/2025 $47.07 $47.42 $47.02 $47.29 51,475
21/01/2025 $47.05 $47.20 $47.05 $47.20 644
20/01/2025 $47.45 $47.66 $47.45 $47.49 723
17/01/2025 $46.54 $47.03 $46.54 $46.92 287
16/01/2025 $46.89 $46.90 $46.54 $46.33 1,130
15/01/2025 $46.41 $46.41 $46.33 $46.33 396
14/01/2025 $45.92 $45.92 $45.75 $45.76 580
13/01/2025 $45.34 $45.34 $45.11 $45.17 562
10/01/2025 $45.85 $45.85 $45.62 $45.62 534
09/01/2025 $46.50 $46.50 $46.41 $46.41 55
08/01/2025 $46.48 $46.67 $46.31 $46.40 2,343
07/01/2025 $47.15 $47.17 $46.83 $46.90 817
06/01/2025 $46.92 $47.59 $46.92 $47.18 3,369
03/01/2025 $46.76 $46.81 $46.71 $46.81 279
02/01/2025 $46.50 $46.62 $46.50 $46.62 732
01/01/2025 $46.66 $46.67 $46.66 $46.67 157
31/12/2024 $46.66 $46.67 $46.66 $46.67 157
30/12/2024 $47.09 $47.06 $46.36 $46.56 0
27/12/2024 $47.09 $47.09 $46.77 $47.00 5,180
26/12/2024 $47.12 $47.39 $47.05 $47.31 0
25/12/2024 $47.12 $47.39 $47.05 $47.31 0
24/12/2024 $47.12 $47.39 $47.05 $47.31 0
23/12/2024 $47.12 $47.19 $47.05 $47.05 313
20/12/2024 $46.76 $47.02 $46.60 $47.02 1,978
19/12/2024 $47.04 $47.16 $47.02 $47.04 2,853
18/12/2024 $47.88 $47.88 $47.69 $47.69 552
17/12/2024 $47.51 $47.67 $47.47 $47.67 1,421
16/12/2024 $47.97 $47.99 $47.87 $47.87 360
13/12/2024 $48.11 $48.18 $47.98 $47.98 630
12/12/2024 $48.57 $48.60 $48.11 $48.18 6,212
11/12/2024 $48.16 $48.21 $48.12 $48.21 522
10/12/2024 $48.27 $48.35 $48.14 $48.14 157
09/12/2024 $50.12 $50.82 $50.12 $50.72 1,354
06/12/2024 $49.70 $49.78 $49.53 $49.53 449
05/12/2024 $49.43 $49.63 $49.43 $49.60 2,254
04/12/2024 $49.30 $49.31 $49.16 $49.28 1,963
03/12/2024 $49.30 $49.30 $48.74 $49.07 3,322
02/12/2024 $48.79 $48.92 $48.79 $48.92 3,453
29/11/2024 $48.40 $48.82 $48.32 $48.82 1,406
28/11/2024 $48.46 $48.46 $48.45 $48.45 196
27/11/2024 $49.02 $49.02 $48.71 $48.71 1,996
26/11/2024 $48.78 $48.94 $48.72 $48.72 265
25/11/2024 $49.04 $49.06 $48.91 $48.78 515
22/11/2024 $48.85 $48.87 $48.68 $48.78 1,842
21/11/2024 $48.72 $48.80 $48.50 $48.78 7,874
20/11/2024 $49.12 $49.13 $48.67 $48.67 4,384
19/11/2024 $49.03 $49.03 $48.75 $49.02 26,850
18/11/2024 $48.73 $48.87 $48.62 $48.87 1,230
15/11/2024 $48.66 $48.82 $48.43 $48.72 1,896
14/11/2024 $48.62 $48.72 $48.46 $48.72 4,642
13/11/2024 $49.35 $49.36 $48.77 $48.78 7,858
12/11/2024 $49.36 $49.36 $49.04 $49.04 1,734
11/11/2024 $50.28 $50.28 $50.00 $50.00 309
08/11/2024 $51.19 $51.19 $50.35 $50.35 12,606
07/11/2024 $51.14 $51.58 $51.14 $51.51 3,755
06/11/2024 $50.62 $50.72 $50.29 $50.39 3,339
05/11/2024 $51.08 $51.19 $51.03 $51.19 4,190
04/11/2024 $50.77 $50.84 $50.73 $50.73 3,295
01/11/2024 $50.42 $50.67 $50.38 $50.48 6,912
31/10/2024 $50.22 $50.32 $49.89 $50.06 6,492
30/10/2024 $50.63 $50.67 $50.38 $50.50 8,075
29/10/2024 $50.95 $51.32 $50.95 $51.06 14,659
28/10/2024 $51.11 $51.22 $50.97 $51.17 11,969
25/10/2024 $50.95 $51.24 $50.95 $51.12 4,551
24/10/2024 $51.04 $51.05 $50.81 $51.08 6,710
23/10/2024 $51.40 $51.40 $51.09 $51.08 35,258
22/10/2024 $51.41 $51.42 $51.11 $51.35 31,090
21/10/2024 $51.54 $51.62 $51.30 $51.30 36,649
18/10/2024 $52.01 $52.21 $51.95 $52.05 19,599
17/10/2024 $51.52 $51.52 $51.26 $51.46 8,177
16/10/2024 $51.39 $51.69 $51.39 $51.69 3,924
15/10/2024 $51.64 $51.79 $51.34 $51.34 2,176
14/10/2024 $52.24 $52.50 $52.10 $52.24 2,170
11/10/2024 $51.84 $52.46 $51.83 $52.35 10,765
10/10/2024 $52.06 $52.11 $51.87 $52.05 4,718
09/10/2024 $51.70 $52.05 $51.52 $52.05 7,036
08/10/2024 $52.13 $52.32 $51.56 $52.14 12,048
07/10/2024 $53.50 $53.53 $53.34 $53.33 3,928
04/10/2024 $53.07 $53.07 $52.80 $52.80 2,584
03/10/2024 $52.99 $52.99 $52.35 $52.62 1,274
02/10/2024 $53.35 $53.62 $52.98 $53.00 6,647
01/10/2024 $52.23 $52.37 $52.09 $52.09 938
30/09/2024 $52.91 $52.91 $52.40 $52.40 2,904
27/09/2024 $52.92 $53.23 $52.92 $52.99 2,345
26/09/2024 $52.10 $53.07 $52.10 $52.82 2,827
25/09/2024 $51.06 $51.77 $50.95 $51.35 0
24/09/2024 $51.06 $51.38 $51.06 $51.38 1,100
23/09/2024 $49.80 $50.18 $48.09 $50.11 0
20/09/2024 $49.80 $49.80 $49.50 $49.50 3,200
19/09/2024 $49.46 $49.63 $49.37 $49.63 1,074
18/09/2024 $48.77 $48.77 $48.77 $48.76 1,072
17/09/2024 $48.78 $50.72 $47.27 $48.99 0
16/09/2024 $48.78 $49.02 $48.64 $48.73 1,324
13/09/2024 $48.78 $48.78 $48.77 $48.20 50
12/09/2024 $48.13 $48.39 $46.51 $47.51 0
11/09/2024 $48.13 $49.40 $45.93 $47.59 0
10/09/2024 $48.13 $47.81 $47.48 $47.59 351
09/09/2024 $48.13 $47.93 $47.50 $47.76 0
06/09/2024 $48.13 $48.13 $47.60 $47.60 74,210
05/09/2024 $48.45 $48.45 $48.28 $48.28 212
04/09/2024 $48.44 $48.44 $48.44 $48.44 338
03/09/2024 $48.69 $48.69 $48.54 $48.53 5,422
02/09/2024 $49.04 $49.08 $49.04 $49.15 2,335
30/08/2024 $49.43 $49.43 $49.15 $49.15 122
29/08/2024 $49.24 $49.29 $49.24 $49.29 157
28/08/2024 $49.80 $49.44 $49.05 $49.06 0
27/08/2024 $49.80 $49.80 $49.11 $49.28 0
26/08/2024 $49.48 $51.25 $47.56 $49.13 0
23/08/2024 $49.48 $51.25 $47.56 $49.13 0
22/08/2024 $49.48 $51.25 $47.56 $49.13 0

Market data

Select a section