Market data

Select a section

Lyxor Msci Emerging Markets Ucits ETF

(U127)
Sector: n/a
$46.81
$0.06 0.12
Last updated: 16:45:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/04/2025 $46.86 $47.01 $46.81 $46.81 1,932
17/04/2025 $46.86 $47.01 $46.81 $46.81 1,932
16/04/2025 $46.33 $46.76 $46.33 $46.76 2,934
15/04/2025 $46.83 $47.04 $46.82 $47.03 22,409
14/04/2025 $46.75 $46.82 $46.74 $46.82 1,510
11/04/2025 $45.77 $46.08 $45.64 $45.64 9,118
10/04/2025 $45.43 $45.48 $44.96 $44.96 1,026
09/04/2025 $43.13 $43.65 $42.69 $42.93 35,316
08/04/2025 $43.85 $44.60 $43.62 $43.96 25,645
07/04/2025 $42.87 $44.07 $42.87 $43.38 19,602
04/04/2025 $47.50 $47.53 $44.73 $45.15 48,388
03/04/2025 $47.93 $47.97 $47.68 $47.74 1,179,376
02/04/2025 $48.58 $48.79 $48.35 $48.66 0
01/04/2025 $48.58 $48.72 $48.30 $48.72 6,181
31/03/2025 $48.21 $48.26 $47.96 $48.19 11,004
28/03/2025 $49.11 $49.11 $48.63 $48.63 1,044
27/03/2025 $49.43 $49.67 $49.40 $49.65 1,606
26/03/2025 $49.60 $49.60 $49.39 $49.41 774
25/03/2025 $49.57 $49.68 $49.57 $49.68 325
24/03/2025 $49.84 $49.90 $49.75 $49.75 1,739
21/03/2025 $49.36 $49.48 $49.32 $49.48 4,366
20/03/2025 $49.61 $49.70 $49.56 $49.61 6,043
19/03/2025 $50.16 $50.18 $49.97 $50.06 1,941
18/03/2025 $50.13 $50.27 $49.88 $50.09 3,036
17/03/2025 $49.58 $50.09 $49.58 $50.08 615
14/03/2025 $49.15 $49.22 $49.06 $49.22 3,819
13/03/2025 $48.29 $48.55 $48.16 $48.51 15,963
12/03/2025 $48.54 $48.74 $48.47 $48.74 22,359
11/03/2025 $48.50 $48.64 $48.26 $48.34 22,622
10/03/2025 $48.55 $48.64 $48.25 $48.27 2,024
07/03/2025 $49.32 $49.35 $48.93 $48.93 6,361
06/03/2025 $49.27 $49.45 $49.19 $49.35 15,022
05/03/2025 $48.62 $48.76 $48.60 $48.76 2,440
04/03/2025 $47.80 $47.80 $47.38 $47.38 17,250
03/03/2025 $47.97 $48.23 $47.84 $48.06 6,465
28/02/2025 $47.73 $47.76 $47.56 $47.76 2,559
27/02/2025 $49.30 $49.43 $48.97 $48.99 2,836
26/02/2025 $49.73 $49.83 $49.57 $49.83 11,410
25/02/2025 $49.01 $49.19 $48.97 $48.97 2,493
24/02/2025 $49.77 $49.77 $49.11 $49.17 962
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

Market data

Select a section