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 |
27 Mar 2020 |
USD |
7.9855 |
7.9855 |
7.9855 |
7.9855 |
7.9855 |
-0.35 (-4.20%)
|
0 |
26 Mar 2020 |
USD |
8.336 |
8.336 |
8.336 |
8.336 |
8.336 |
+0.234 (+2.88%)
|
0 |
25 Mar 2020 |
USD |
7.953 |
8.1025 |
7.953 |
8.1025 |
8.1025 |
+0.227 (+2.88%)
|
70,000 |
24 Mar 2020 |
USD |
7.85 |
7.8755 |
7.729 |
7.8755 |
7.8755 |
+0.576 (+7.88%)
|
30,100 |
23 Mar 2020 |
USD |
7.348 |
7.54 |
7.3 |
7.3 |
7.3 |
-0.313 (-4.11%)
|
63,355 |
20 Mar 2020 |
USD |
7.741 |
7.741 |
7.613 |
7.613 |
7.613 |
+0.213 (+2.89%)
|
5,000 |
19 Mar 2020 |
USD |
7.351 |
7.3995 |
7.351 |
7.3995 |
7.3995 |
-0.071 (-0.96%)
|
20,000 |
18 Mar 2020 |
USD |
7.454 |
7.471 |
7.454 |
7.471 |
7.471 |
-0.445 (-5.62%)
|
60,000 |
17 Mar 2020 |
USD |
7.916 |
7.916 |
7.916 |
7.916 |
7.916 |
+0.086 (+1.10%)
|
0 |
16 Mar 2020 |
USD |
7.83 |
7.83 |
7.83 |
7.83 |
7.83 |
-0.492 (-5.91%)
|
0 |
13 Mar 2020 |
USD |
8.322 |
8.322 |
8.322 |
8.322 |
8.322 |
+0.342 (+4.28%)
|
0 |
12 Mar 2020 |
USD |
7.9805 |
7.9805 |
7.9805 |
7.9805 |
7.9805 |
-0.976 (-10.90%)
|
0 |
11 Mar 2020 |
USD |
8.984 |
8.984 |
8.9565 |
8.9565 |
8.9565 |
-0.074 (-0.82%)
|
2,500 |
10 Mar 2020 |
USD |
9.079 |
9.079 |
9.031 |
9.031 |
9.031 |
+0.131 (+1.47%)
|
750 |
9 Mar 2020 |
USD |
8.9005 |
8.9005 |
8.9005 |
8.9005 |
8.9005 |
-0.398 (-4.28%)
|
0 |
6 Mar 2020 |
USD |
9.417 |
9.422 |
9.2985 |
9.2985 |
9.2985 |
-0.299 (-3.12%)
|
19,212 |
5 Mar 2020 |
USD |
9.619 |
9.619 |
9.5975 |
9.5975 |
9.5975 |
+0.033 (+0.35%)
|
1,500 |
4 Mar 2020 |
USD |
9.514 |
9.572 |
9.514 |
9.5645 |
9.5645 |
+0.105 (+1.12%)
|
18,606 |
3 Mar 2020 |
USD |
9.481 |
9.481 |
9.459 |
9.459 |
9.459 |
+0.075 (+0.80%)
|
2,500 |
2 Mar 2020 |
USD |
9.42 |
9.421 |
9.304 |
9.3835 |
9.3835 |
+0.219 (+2.39%)
|
25,712 |
28 Feb 2020 |
USD |
9.1645 |
9.1645 |
9.1645 |
9.1645 |
9.1645 |
-0.27 (-2.86%)
|
0 |
27 Feb 2020 |
USD |
9.475 |
9.476 |
9.429 |
9.434 |
9.434 |
-0.196 (-2.03%)
|
6,575 |
26 Feb 2020 |
USD |
9.634 |
9.636 |
9.6295 |
9.6295 |
9.6295 |
+0.07 (+0.73%)
|
4,040 |
25 Feb 2020 |
USD |
9.649 |
9.651 |
9.5595 |
9.5595 |
9.5595 |
+0.052 (+0.55%)
|
4,575 |
24 Feb 2020 |
USD |
9.507 |
9.507 |
9.507 |
9.507 |
9.507 |
-0.367 (-3.72%)
|
0 |
21 Feb 2020 |
USD |
9.874 |
9.874 |
9.874 |
9.874 |
9.874 |
-0.014 (-0.14%)
|
0 |
20 Feb 2020 |
USD |
9.985 |
9.985 |
9.888 |
9.888 |
9.888 |
-0.175 (-1.74%)
|
202 |
19 Feb 2020 |
USD |
10.063 |
10.063 |
10.063 |
10.063 |
10.063 |
+0.105 (+1.05%)
|
0 |
18 Feb 2020 |
USD |
9.976 |
9.976 |
9.958 |
9.958 |
9.958 |
-0.163 (-1.61%)
|
200 |
17 Feb 2020 |
USD |
10.121 |
10.121 |
10.121 |
10.121 |
10.121 |
+0.055 (+0.55%)
|
0 |