Market data

Select a section

Lyxor Msci Emerging Markets Ucits ETF

(U127)
Sector: n/a
$49.04
$0.25 0.51
Last updated: 11:02:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $49.48 $49.59 $49.15 $49.56 0
20/08/2024 $49.48 $49.82 $49.29 $49.31 0
19/08/2024 $49.48 $49.68 $49.48 $49.68 1,705
16/08/2024 $48.96 $49.10 $48.96 $49.09 15,017
15/08/2024 $48.24 $48.70 $48.24 $48.69 26,131
14/08/2024 $48.40 $48.40 $48.17 $48.22 35,867
13/08/2024 $47.94 $48.18 $47.94 $48.17 22,131
12/08/2024 $47.79 $47.98 $47.79 $47.97 1,103
09/08/2024 $47.59 $47.69 $47.55 $47.67 13,061
08/08/2024 $46.91 $47.48 $46.69 $47.44 1,680,566
07/08/2024 $46.88 $47.32 $46.84 $47.17 326,503
06/08/2024 $46.11 $46.24 $45.64 $46.15 1,225,520
05/08/2024 $47.30 $45.93 $45.75 $45.75 34,300
02/08/2024 $47.30 $47.32 $47.00 $46.99 11,173
01/08/2024 $48.62 $48.62 $48.21 $48.21 483
31/07/2024 $48.87 $48.87 $48.70 $48.82 5,463
30/07/2024 $47.93 $48.18 $47.67 $47.75 1,596,002
29/07/2024 $47.82 $47.77 $47.73 $47.73 1,072
26/07/2024 $47.82 $47.84 $47.82 $47.64 60
25/07/2024 $47.42 $47.64 $47.42 $47.64 1
24/07/2024 $48.71 $49.99 $47.80 $47.97 0
23/07/2024 $48.71 $48.57 $48.02 $48.51 0
22/07/2024 $48.71 $48.71 $48.54 $48.56 775
19/07/2024 $48.55 $48.55 $48.38 $48.38 418
18/07/2024 $49.30 $49.30 $48.86 $48.86 1,893
17/07/2024 $49.84 $49.92 $49.11 $49.36 0
16/07/2024 $49.84 $49.84 $49.84 $49.83 1,285
15/07/2024 $50.02 $50.02 $49.93 $49.97 1,102
12/07/2024 $50.21 $50.38 $50.12 $50.38 778
11/07/2024 $50.37 $50.37 $50.14 $50.14 344
10/07/2024 $49.44 $49.71 $49.44 $49.71 300
09/07/2024 $49.43 $49.43 $49.37 $49.37 1,015
08/07/2024 $49.46 $49.46 $49.38 $49.38 1,247
05/07/2024 $49.22 $49.53 $48.97 $49.16 0
04/07/2024 $49.22 $49.22 $49.21 $49.21 3,122
03/07/2024 $48.67 $49.03 $48.60 $49.03 7,923
02/07/2024 $48.03 $48.26 $48.00 $48.26 4,304
01/07/2024 $48.42 $48.42 $48.22 $48.29 2,018
28/06/2024 $48.45 $48.45 $48.31 $48.31 472
27/06/2024 $48.31 $48.88 $47.85 $48.02 0
26/06/2024 $48.31 $48.31 $47.94 $47.96 2,193
25/06/2024 $48.35 $48.39 $47.82 $47.96 0
24/06/2024 $48.35 $48.46 $48.35 $48.39 4,152
21/06/2024 $48.34 $48.35 $48.26 $48.26 1,316
20/06/2024 $48.78 $48.79 $48.51 $48.51 3,268
19/06/2024 $48.78 $48.84 $48.78 $48.81 522
18/06/2024 $47.87 $48.59 $47.77 $48.43 0
17/06/2024 $47.87 $47.90 $47.87 $47.90 605
14/06/2024 $47.95 $48.00 $47.30 $47.73 0
13/06/2024 $47.95 $47.95 $47.68 $47.67 2,262
12/06/2024 $47.27 $48.18 $46.81 $47.99 0
11/06/2024 $47.27 $47.31 $47.20 $47.19 4,466
10/06/2024 $47.42 $47.56 $47.42 $47.52 1,010
07/06/2024 $47.56 $47.56 $47.44 $47.44 2,209
06/06/2024 $47.60 $48.48 $46.88 $47.71 0
05/06/2024 $47.60 $47.55 $46.88 $47.38 0
04/06/2024 $47.60 $47.40 $46.04 $46.53 0
03/06/2024 $47.60 $47.60 $47.33 $47.33 5
31/05/2024 $46.99 $47.69 $45.99 $46.53 0
30/05/2024 $46.99 $47.31 $46.99 $47.31 3,809
29/05/2024 $48.71 $48.18 $47.26 $47.31 0
28/05/2024 $48.71 $48.71 $48.18 $48.18 5
27/05/2024 $48.19 $48.20 $48.19 $48.19 279

Market data

Select a section