Lyxor MSCI EM Asia Ucits ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
13 May 2020 |
USD |
8.89 |
8.89 |
8.89 |
8.89 |
8.89 |
-0.088 (-0.99%)
|
0 |
12 May 2020 |
USD |
8.9785 |
8.9785 |
8.9785 |
8.9785 |
8.9785 |
+0.109 (+1.23%)
|
0 |
11 May 2020 |
USD |
8.8695 |
8.8695 |
8.8695 |
8.8695 |
8.8695 |
+0.155 (+1.78%)
|
0 |
7 May 2020 |
USD |
8.714 |
8.714 |
8.714 |
8.714 |
8.714 |
+0.044 (+0.51%)
|
0 |
6 May 2020 |
USD |
8.797 |
8.797 |
8.6695 |
8.6695 |
8.6695 |
-0.021 (-0.24%)
|
650 |
5 May 2020 |
USD |
8.6905 |
8.6905 |
8.6905 |
8.6905 |
8.6905 |
+0.141 (+1.66%)
|
0 |
4 May 2020 |
USD |
8.549 |
8.549 |
8.549 |
8.549 |
8.549 |
-0.004 (-0.05%)
|
0 |
1 May 2020 |
USD |
8.553 |
8.553 |
8.553 |
8.553 |
8.553 |
-0.378 (-4.23%)
|
0 |
30 Apr 2020 |
USD |
9.053 |
9.053 |
8.9305 |
8.9305 |
8.9305 |
-0.002 (-0.02%)
|
300 |
29 Apr 2020 |
USD |
8.932 |
8.932 |
8.932 |
8.932 |
8.932 |
+0.131 (+1.49%)
|
0 |
28 Apr 2020 |
USD |
8.801 |
8.801 |
8.801 |
8.801 |
8.801 |
+0.035 (+0.40%)
|
0 |
27 Apr 2020 |
USD |
8.7655 |
8.7655 |
8.7655 |
8.7655 |
8.7655 |
+0.189 (+2.20%)
|
0 |
24 Apr 2020 |
USD |
8.577 |
8.577 |
8.577 |
8.577 |
8.577 |
-0.168 (-1.92%)
|
0 |
23 Apr 2020 |
USD |
8.7445 |
8.7445 |
8.7445 |
8.7445 |
8.7445 |
+0.082 (+0.94%)
|
0 |
22 Apr 2020 |
USD |
8.663 |
8.663 |
8.663 |
8.663 |
8.663 |
+0.242 (+2.87%)
|
0 |
21 Apr 2020 |
USD |
8.6 |
8.6 |
8.421 |
8.421 |
8.421 |
-0.33 (-3.77%)
|
500 |
20 Apr 2020 |
USD |
8.7505 |
8.7505 |
8.7505 |
8.7505 |
8.7505 |
+0.051 (+0.59%)
|
0 |
17 Apr 2020 |
USD |
8.806 |
8.806 |
8.699 |
8.699 |
8.699 |
+0.103 (+1.20%)
|
3,300 |
16 Apr 2020 |
USD |
8.596 |
8.596 |
8.596 |
8.596 |
8.596 |
+0.132 (+1.55%)
|
0 |
15 Apr 2020 |
USD |
8.4645 |
8.4645 |
8.4645 |
8.4645 |
8.4645 |
-0.176 (-2.04%)
|
0 |
14 Apr 2020 |
USD |
8.652 |
8.653 |
8.6405 |
8.6405 |
8.6405 |
+0.116 (+1.35%)
|
20,000 |
9 Apr 2020 |
USD |
8.525 |
8.525 |
8.525 |
8.525 |
8.525 |
+0.089 (+1.06%)
|
0 |
8 Apr 2020 |
USD |
8.438 |
8.438 |
8.388 |
8.436 |
8.436 |
-0.067 (-0.78%)
|
5,235 |
7 Apr 2020 |
USD |
8.5 |
8.5025 |
8.484 |
8.5025 |
8.5025 |
+0.182 (+2.19%)
|
3,150 |
6 Apr 2020 |
USD |
8.309 |
8.32 |
8.309 |
8.32 |
8.32 |
+0.311 (+3.88%)
|
1,470 |
3 Apr 2020 |
USD |
8.137 |
8.137 |
8.009 |
8.009 |
8.009 |
-0.071 (-0.88%)
|
5,169 |
2 Apr 2020 |
USD |
8.14 |
8.14 |
8.0805 |
8.0805 |
8.0805 |
+0.141 (+1.77%)
|
21,304 |
1 Apr 2020 |
USD |
7.955 |
7.955 |
7.94 |
7.94 |
7.94 |
-0.323 (-3.91%)
|
16,947 |
31 Mar 2020 |
USD |
8.192 |
8.263 |
8.192 |
8.263 |
8.263 |
+0.168 (+2.08%)
|
13,402 |
30 Mar 2020 |
USD |
8.029 |
8.109 |
8.029 |
8.095 |
8.095 |
+0.11 (+1.37%)
|
14,555 |