Am Msci Emu D (MFEX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 57.525 | -0.07 | -0.11 | 57.21 | 57.525 | 57.18 | 5892 |
| 1742491800 | 57.59 | -0.88 | -1.50 | 57.81 | 57.81 | 57.52 | 17958 |
| 1742405400 | 58.465 | 0.03 | 0.04 | 58.465 | 58.465 | 58.465 | 0 |
| 1742319000 | 58.44 | 0.56 | 0.98 | 58.44 | 58.44 | 58.44 | 0 |
| 1742232600 | 57.875 | 0.35 | 0.61 | 57.9 | 57.94 | 57.875 | 9454 |
| 1741973400 | 57.525 | 0.84 | 1.47 | 57.525 | 57.525 | 57.525 | 0 |
| 1741887000 | 56.69 | -0.24 | -0.41 | 56.69 | 56.69 | 56.69 | 0 |
| 1741800600 | 56.925 | 0.44 | 0.78 | 56.925 | 56.925 | 56.925 | 0 |
| 1741714200 | 56.485 | -0.53 | -0.93 | 56.485 | 56.485 | 56.485 | 0 |
| 1741627800 | 57.015 | -0.83 | -1.43 | 57.61 | 57.61 | 57.015 | 2924 |
| 1741368600 | 57.845 | -0.46 | -0.78 | 57.845 | 57.845 | 57.845 | 0 |
| 1741282200 | 58.3 | 0.27 | 0.46 | 58.3 | 58.3 | 58.3 | 0 |
| 1741195800 | 58.035 | 2.04 | 3.63 | 57.83 | 58.035 | 57.83 | 1396 |
| 1741109400 | 56 | -1.47 | -2.56 | 56.19 | 56.19 | 56 | 2512 |
| 1741023000 | 57.47 | 1.06 | 1.87 | 57.49 | 57.64 | 57.47 | 5636 |
| 1740763800 | 56.415 | -0.14 | -0.25 | 56.415 | 56.415 | 56.415 | 0 |
| 1740677400 | 56.555 | -0.82 | -1.43 | 56.555 | 56.555 | 56.555 | 0 |
| 1740591000 | 57.375 | 0.7 | 1.24 | 57.375 | 57.375 | 57.375 | 0 |
| 1740504600 | 56.67 | 0.13 | 0.23 | 56.7 | 56.7 | 56.67 | 2188 |
| 1740418200 | 56.54 | 0.04 | 0.07 | 56.5 | 56.85 | 56.38 | 22808 |
| 1740159000 | 56.5 | -0.01 | -0.01 | 56.51 | 56.51 | 56.5 | 2932 |
| 1740072600 | 56.505 | 0 | 0.00 | 56.66 | 56.66 | 56.505 | 3243 |
| 1739986200 | 56.505 | -0.94 | -1.63 | 56.505 | 56.505 | 56.505 | 0 |
| 1739899800 | 57.44 | 0.09 | 0.16 | 57.38 | 57.44 | 57.38 | 2168 |
| 1739813400 | 57.35 | 0.18 | 0.31 | 57.35 | 57.35 | 57.35 | 0 |
| 1739554200 | 57.175 | -0.04 | -0.06 | 57.175 | 57.175 | 57.175 | 0 |
| 1739467800 | 57.21 | 0.72 | 1.27 | 57.21 | 57.21 | 57.21 | 0 |
| 1739381400 | 56.49 | 0.31 | 0.54 | 56.49 | 56.49 | 56.49 | 0 |
| 1739295000 | 56.185 | 0.27 | 0.48 | 56.185 | 56.185 | 56.185 | 0 |
| 1739208600 | 55.915 | 0.39 | 0.70 | 55.915 | 55.915 | 55.915 | 0 |
| 1738949400 | 55.525 | -0.33 | -0.59 | 55.79 | 55.79 | 55.525 | 1440 |
| 1738863000 | 55.855 | 0.94 | 1.71 | 55.855 | 55.855 | 55.855 | 0 |
| 1738776600 | 54.915 | 0.06 | 0.11 | 54.9 | 54.915 | 54.9 | 1460 |
| 1738690200 | 54.855 | 0.51 | 0.95 | 54.43 | 54.855 | 54.43 | 2956 |
| 1738603800 | 54.34 | -1.1 | -1.98 | 54.34 | 54.34 | 54.34 | 0 |
| 1738344600 | 55.435 | -0.08 | -0.14 | 55.6 | 55.67 | 55.435 | 5855 |
| 1738258200 | 55.515 | 0.45 | 0.82 | 55.515 | 55.515 | 55.515 | 0 |
| 1738171800 | 55.065 | 0.17 | 0.31 | 55.08 | 55.08 | 55.065 | 457 |
| 1738085400 | 54.895 | 0.05 | 0.09 | 54.895 | 54.895 | 54.895 | 0 |
| 1737999000 | 54.845 | -0.28 | -0.50 | 54.845 | 54.845 | 54.845 | 0 |
| 1737739800 | 55.12 | -0.08 | -0.14 | 55.12 | 55.12 | 55.12 | 0 |
| 1737653400 | 55.195 | 0.05 | 0.10 | 55.195 | 55.195 | 55.195 | 0 |
| 1737567000 | 55.14 | 0.28 | 0.51 | 55.14 | 55.14 | 55.14 | 0 |
| 1737480600 | 54.86 | 0 | 0.00 | 54.73 | 54.86 | 54.73 | 3023 |
| 1737394200 | 54.86 | 0.28 | 0.52 | 54.83 | 54.86 | 54.83 | 772 |
| 1737135000 | 54.575 | 0.73 | 1.36 | 54.575 | 54.575 | 54.575 | 0 |
| 1737048600 | 53.845 | 0.48 | 0.89 | 53.845 | 53.845 | 53.845 | 0 |
| 1736962200 | 53.37 | 0.54 | 1.02 | 53.37 | 53.37 | 53.37 | 0 |
| 1736875800 | 52.83 | 0.5 | 0.96 | 52.83 | 52.83 | 52.83 | 0 |
| 1736789400 | 52.33 | -0.2 | -0.38 | 52.33 | 52.33 | 52.33 | 0 |
| 1736530200 | 52.53 | -0.31 | -0.58 | 52.53 | 52.53 | 52.53 | 0 |
| 1736443800 | 52.835 | 0.46 | 0.88 | 52.835 | 52.835 | 52.835 | 0 |
| 1736357400 | 52.375 | 0 | 0.00 | 52.3 | 52.375 | 52.21 | 6418 |
| 1736271000 | 52.375 | 0.28 | 0.55 | 52.375 | 52.375 | 52.375 | 0 |
| 1736184600 | 52.09 | 1.05 | 2.06 | 51.76 | 52.09 | 51.76 | 1577 |
| 1735925400 | 51.04 | -0.35 | -0.67 | 51.04 | 51.04 | 51.04 | 0 |
| 1735839000 | 51.385 | 0.45 | 0.88 | 51.385 | 51.385 | 51.385 | 0 |
| 1735666200 | 50.935 | 0 | 0.00 | 50.935 | 50.935 | 50.935 | 0 |
| 1735579800 | 50.935 | -0.12 | -0.24 | 50.83 | 50.935 | 50.83 | 3103 |
| 1735320600 | 51.055 | 0.25 | 0.49 | 51.17 | 51.19 | 51.055 | 14114 |
| 1735061400 | 50.805 | 0 | 0.00 | 50.805 | 50.805 | 50.805 | 0 |
| 1734975000 | 50.805 | 0.13 | 0.26 | 50.805 | 50.805 | 50.805 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
