Lyxor Msci Em (LEMD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 13.42625 | 0.02 | 0.14 | 13.42625 | 13.42625 | 13.42625 | 0 |
| 1737480600 | 13.4075 | -0.08 | -0.57 | 13.36 | 13.4075 | 13.36 | 5899 |
| 1737394200 | 13.48375 | 0.16 | 1.17 | 13.48375 | 13.48375 | 13.48375 | 0 |
| 1737135000 | 13.3275 | 0.11 | 0.83 | 13.3675 | 13.3675 | 13.2629 | 7 |
| 1737048600 | 13.2175 | 0.06 | 0.46 | 13.3225 | 13.3225 | 13.2175 | 10670 |
| 1736962200 | 13.1575 | 0.15 | 1.17 | 13.1575 | 13.1575 | 13.1575 | 0 |
| 1736875800 | 13.005 | 0.16 | 1.25 | 13.005 | 13.005 | 13.005 | 92 |
| 1736789400 | 12.845 | -0.11 | -0.86 | 12.86 | 12.86 | 12.845 | 500 |
| 1736530200 | 12.95625 | -0.24 | -1.81 | 12.9875 | 12.9875 | 12.95625 | 22 |
| 1736443800 | 13.195 | 0.02 | 0.14 | 13.195 | 13.195 | 13.195 | 0 |
| 1736357400 | 13.17625 | -0.16 | -1.16 | 13.185 | 13.185 | 13.1509 | 2176 |
| 1736271000 | 13.33125 | -0.1 | -0.75 | 13.33125 | 13.33125 | 13.33125 | 0 |
| 1736184600 | 13.4325 | 0.13 | 1.01 | 13.54 | 13.54 | 13.4325 | 547 |
| 1735925400 | 13.29875 | 0.05 | 0.40 | 13.315 | 13.315 | 13.29875 | 47 |
| 1735839000 | 13.24625 | -0.03 | -0.22 | 13.2525 | 13.2525 | 13.24625 | 59 |
| 1735666200 | 13.275 | 0.05 | 0.37 | 13.275 | 13.275 | 13.275 | 859 |
| 1735579800 | 13.22625 | -0.14 | -1.06 | 13.315 | 13.315 | 13.22625 | 16289 |
| 1735320600 | 13.3675 | 0 | 0.04 | 13.37 | 13.37 | 13.33 | 27153 |
| 1735061400 | 13.3625 | 0 | 0.00 | 13.3625 | 13.3625 | 13.3625 | 0 |
| 1734975000 | 13.3625 | 0.01 | 0.05 | 13.37 | 13.37 | 13.3625 | 6 |
| 1734715800 | 13.35625 | -0 | -0.01 | 13.2725 | 13.35625 | 13.2725 | 5250 |
| 1734629400 | 13.3575 | -0.2 | -1.48 | 13.3575 | 13.39 | 13.3575 | 3412 |
| 1734543000 | 13.55875 | 0 | 0.02 | 13.57 | 13.575 | 13.55875 | 3866 |
| 1734456600 | 13.55625 | -0.06 | -0.47 | 13.56 | 13.56 | 13.5325 | 11544 |
| 1734370200 | 13.62 | -0.03 | -0.21 | 13.62 | 13.62 | 13.62 | 0 |
| 1734111000 | 13.64875 | -0.05 | -0.38 | 13.705 | 13.705 | 13.64875 | 99 |
| 1734024600 | 13.70125 | -0.01 | -0.09 | 13.7 | 13.70125 | 13.7 | 4100 |
| 1733938200 | 13.71375 | 0.02 | 0.15 | 13.67 | 13.71375 | 13.665 | 23761 |
| 1733851800 | 13.69375 | -0.29 | -2.07 | 13.7325 | 13.7325 | 13.69375 | 11838 |
| 1733765400 | 13.9825 | 0.34 | 2.50 | 13.8775 | 13.9825 | 13.8775 | 18366 |
| 1733506200 | 13.64125 | -0.02 | -0.16 | 13.6975 | 13.6975 | 13.64125 | 1121 |
| 1733419800 | 13.6625 | 0.1 | 0.77 | 13.6625 | 13.6625 | 13.6625 | 0 |
| 1733333400 | 13.55875 | 0.04 | 0.33 | 13.5775 | 13.5775 | 13.545 | 1058 |
| 1733247000 | 13.51375 | 0.05 | 0.37 | 13.575 | 13.575 | 13.51375 | 20 |
| 1733160600 | 13.46375 | 0.02 | 0.18 | 13.46375 | 13.46375 | 13.46375 | 0 |
| 1732901400 | 13.44 | 0.11 | 0.81 | 13.44 | 13.44 | 13.44 | 0 |
| 1732815000 | 13.3325 | -0.05 | -0.40 | 13.3325 | 13.3325 | 13.3325 | 0 |
| 1732728600 | 13.38625 | -0.02 | -0.14 | 13.4925 | 13.495 | 13.38625 | 40523 |
| 1732642200 | 13.405 | -0.05 | -0.34 | 13.3875 | 13.47 | 13.3875 | 9881 |
| 1732555800 | 13.45125 | 0.03 | 0.22 | 13.5 | 13.5 | 13.45125 | 10 |
| 1732296600 | 13.42125 | -0 | -0.01 | 13.43 | 13.43 | 13.385 | 22466 |
| 1732210200 | 13.4225 | 0.01 | 0.07 | 13.4225 | 13.4225 | 13.4225 | 59 |
| 1732123800 | 13.4125 | -0.11 | -0.82 | 13.4125 | 13.4125 | 13.4125 | 5288 |
| 1732037400 | 13.52375 | 0.05 | 0.35 | 13.445 | 13.52375 | 13.445 | 6 |
| 1731951000 | 13.47625 | 0.11 | 0.79 | 13.4125 | 13.47625 | 13.3975 | 35862 |
| 1731691800 | 13.37 | -0.04 | -0.30 | 13.3725 | 13.4 | 13.365 | 4891 |
| 1731605400 | 13.41 | -0.04 | -0.30 | 13.4 | 13.4325 | 13.375 | 8823 |
| 1731519000 | 13.45 | -0.07 | -0.54 | 13.5475 | 13.585 | 13.45 | 9145 |
| 1731432600 | 13.5225 | -0.26 | -1.91 | 13.585 | 13.585 | 13.5225 | 2 |
| 1731346200 | 13.78625 | -0.11 | -0.76 | 13.9 | 13.9 | 13.78625 | 18366 |
| 1731087000 | 13.89125 | -0.31 | -2.17 | 14.085 | 14.085 | 13.89125 | 8051 |
| 1731000600 | 14.2 | 0.31 | 2.24 | 14.0875 | 14.2125 | 14.0875 | 6233 |
| 1730914200 | 13.88875 | -0.23 | -1.59 | 13.9025 | 13.9025 | 13.88875 | 8760 |
| 1730827800 | 14.11375 | 0.13 | 0.92 | 14.11375 | 14.11375 | 14.11375 | 0 |
| 1730741400 | 13.985 | 0.07 | 0.48 | 13.995 | 14 | 13.985 | 19371 |
| 1730482200 | 13.91875 | 0.12 | 0.84 | 13.935 | 13.935 | 13.91875 | 8 |
| 1730395800 | 13.8025 | -0.12 | -0.88 | 13.8025 | 13.8025 | 13.8025 | 0 |
| 1730309400 | 13.925 | -0.16 | -1.10 | 13.925 | 13.925 | 13.925 | 0 |
| 1730223000 | 14.08 | -0.04 | -0.31 | 14.135 | 14.135 | 14.08 | 55 |
| 1730136600 | 14.12375 | 0.02 | 0.18 | 14.12375 | 14.12375 | 14.12375 | 0 |
| 1729873800 | 14.09875 | 0.06 | 0.45 | 14.09875 | 14.09875 | 14.09875 | 0 |
| 1729787400 | 14.035 | -0.06 | -0.43 | 14.035 | 14.035 | 14.035 | 0 |
| 1729701000 | 14.095 | -0.07 | -0.49 | 14.1475 | 14.1475 | 14.095 | 22000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
