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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 14.1025 | -0.13 | -0.89 | 14.095 | 14.1025 | 14.095 | 23034 |
| 1742405400 | 14.22875 | -0.01 | -0.08 | 14.215 | 14.2825 | 14.2125 | 21763 |
| 1742319000 | 14.24 | -0 | -0.01 | 14.25 | 14.2773 | 14.24 | 90440 |
| 1742232600 | 14.24125 | 0.25 | 1.75 | 14.07 | 14.24125 | 14.07 | 250 |
| 1741973400 | 13.99625 | 0.2 | 1.43 | 13.99625 | 13.99625 | 13.99625 | 0 |
| 1741887000 | 13.79875 | -0.07 | -0.53 | 13.7425 | 13.79875 | 13.7425 | 32056 |
| 1741800600 | 13.8725 | 0.12 | 0.87 | 13.7975 | 13.8725 | 13.7975 | 38843 |
| 1741714200 | 13.7525 | 0.02 | 0.13 | 13.7975 | 13.8275 | 13.735 | 6644 |
| 1741627800 | 13.735 | -0.2 | -1.40 | 13.825 | 13.83 | 13.735 | 6292 |
| 1741368600 | 13.93 | -0.09 | -0.62 | 14.0075 | 14.0225 | 13.93 | 71708 |
| 1741282200 | 14.0175 | 0.14 | 1.02 | 14.0175 | 14.0175 | 14.0175 | 4040 |
| 1741195800 | 13.87625 | 0.41 | 3.04 | 13.8575 | 13.87625 | 13.8575 | 4001 |
| 1741109400 | 13.46625 | -0.21 | -1.56 | 13.46625 | 13.46625 | 13.46625 | 0 |
| 1741023000 | 13.68 | 0.1 | 0.76 | 13.68 | 13.68 | 13.68 | 0 |
| 1740763800 | 13.57625 | -0.35 | -2.54 | 13.5775 | 13.5775 | 13.5625 | 9652 |
| 1740677400 | 13.93 | -0.23 | -1.60 | 13.88 | 13.93 | 13.88 | 4030 |
| 1740591000 | 14.15625 | 0.24 | 1.73 | 14.1275 | 14.165 | 14.1275 | 96 |
| 1740504600 | 13.915 | -0.06 | -0.41 | 13.915 | 13.915 | 13.915 | 0 |
| 1740418200 | 13.9725 | -0.27 | -1.90 | 14.0225 | 14.0225 | 13.9725 | 4040 |
| 1740159000 | 14.2425 | 0.08 | 0.56 | 14.2425 | 14.2425 | 14.2425 | 0 |
| 1740072600 | 14.1625 | 0.1 | 0.73 | 14.155 | 14.1625 | 14.155 | 1500 |
| 1739986200 | 14.06 | -0.05 | -0.34 | 14.0775 | 14.145 | 14.06 | 1053 |
| 1739899800 | 14.1075 | 0.04 | 0.31 | 14.1075 | 14.1075 | 14.1075 | 0 |
| 1739813400 | 14.06375 | 0.12 | 0.84 | 14.0325 | 14.06375 | 14.0325 | 22 |
| 1739554200 | 13.94625 | 0.09 | 0.65 | 13.9691 | 13.9691 | 13.94625 | 22 |
| 1739467800 | 13.85625 | 0.11 | 0.78 | 13.83 | 13.85625 | 13.83 | 5 |
| 1739381400 | 13.74875 | -0.01 | -0.05 | 13.8025 | 13.8025 | 13.6975 | 16862 |
| 1739295000 | 13.755 | -0.01 | -0.04 | 13.6525 | 13.755 | 13.6525 | 1673 |
| 1739208600 | 13.76 | 0.12 | 0.90 | 13.685 | 13.765 | 13.685 | 2118 |
| 1738949400 | 13.6375 | 0.01 | 0.05 | 13.745 | 13.7575 | 13.6375 | 768 |
| 1738863000 | 13.63125 | 0.04 | 0.29 | 13.63125 | 13.63125 | 13.63125 | 0 |
| 1738776600 | 13.59125 | -0.07 | -0.51 | 13.5925 | 13.5925 | 13.59125 | 4000 |
| 1738690200 | 13.66125 | 0.23 | 1.71 | 13.5475 | 13.66125 | 13.5475 | 2288 |
| 1738603800 | 13.43125 | -0.19 | -1.38 | 13.43125 | 13.43125 | 13.43125 | 0 |
| 1738344600 | 13.61875 | 0.01 | 0.04 | 13.61875 | 13.61875 | 13.61875 | 0 |
| 1738258200 | 13.61375 | 0.16 | 1.21 | 13.61375 | 13.61375 | 13.61375 | 0 |
| 1738171800 | 13.45125 | 0.2 | 1.51 | 13.4975 | 13.4975 | 13.45125 | 4058 |
| 1738085400 | 13.25125 | -0.03 | -0.21 | 13.25125 | 13.25125 | 13.25125 | 0 |
| 1737999000 | 13.27875 | -0.28 | -2.07 | 13.27875 | 13.27875 | 13.27875 | 0 |
| 1737739800 | 13.56 | 0.13 | 0.95 | 13.505 | 13.56 | 13.505 | 3 |
| 1737653400 | 13.4325 | 0.01 | 0.05 | 13.4325 | 13.4325 | 13.4325 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
