Lyxor Ibx Liq Em Sov Mon Eu Hd Ucits Etf (EMBHI)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 63.99 | 0.14 | 0.22 | 63.96 | 63.99 | 63.96 | 3144 |
| 1742489700 | 63.85 | 0 | 0.00 | 63.85 | 63.85 | 63.85 | 0 |
| 1742403300 | 63.85 | 0.18 | 0.28 | 63.85 | 63.85 | 63.85 | 550 |
| 1742316900 | 63.67 | -0.16 | -0.25 | 63.83 | 63.83 | 63.67 | 64 |
| 1742230500 | 63.83 | 0.17 | 0.27 | 63.83 | 63.83 | 63.83 | 2 |
| 1741971300 | 63.66 | 0 | 0.00 | 63.66 | 63.66 | 63.66 | 0 |
| 1741884900 | 63.66 | -0.13 | -0.20 | 63.65 | 63.66 | 63.65 | 100 |
| 1741798500 | 63.79 | -0.01 | -0.02 | 63.79 | 63.79 | 63.79 | 124 |
| 1741712100 | 63.8 | -0.12 | -0.19 | 63.82 | 63.82 | 63.79 | 545 |
| 1741625700 | 63.92 | 0.01 | 0.02 | 63.89 | 63.94 | 63.89 | 789 |
| 1741366500 | 63.91 | 0.07 | 0.11 | 63.91 | 63.91 | 63.91 | 2 |
| 1741280100 | 63.84 | -0.29 | -0.45 | 63.84 | 63.84 | 63.84 | 202 |
| 1741193700 | 64.129999 | -0.29 | -0.45 | 64.129999 | 64.129999 | 64.129999 | 195 |
| 1741107300 | 64.42 | 0.05 | 0.08 | 64.45 | 64.459999 | 64.42 | 115 |
| 1741020900 | 64.37 | 0.19 | 0.30 | 64.34 | 64.37 | 64.3 | 629 |
| 1740761700 | 64.18 | 0.18 | 0.28 | 64.18 | 64.18 | 64.18 | 8 |
| 1740675300 | 64 | -0.01 | -0.02 | 64 | 64 | 64 | 320 |
| 1740588900 | 64.01 | 0.17 | 0.27 | 64.01 | 64.01 | 64.01 | 9 |
| 1740502500 | 63.84 | 0.86 | 1.37 | 63.8 | 63.84 | 63.8 | 65 |
| 1740416100 | 62.98 | 0 | 0.00 | 62.98 | 62.98 | 62.98 | 0 |
| 1740156900 | 62.98 | 0 | 0.00 | 62.98 | 62.98 | 62.98 | 0 |
| 1740070500 | 62.98 | 0 | 0.00 | 62.98 | 62.98 | 62.98 | 0 |
| 1739984100 | 62.98 | -0.35 | -0.55 | 63.01 | 63.01 | 62.98 | 190 |
| 1739897700 | 63.33 | -0.12 | -0.19 | 63.33 | 63.33 | 63.33 | 32 |
| 1739811300 | 63.45 | 0.22 | 0.35 | 63.17 | 63.45 | 63.17 | 313 |
| 1739552100 | 63.23 | 0.31 | 0.49 | 63.18 | 63.23 | 63.18 | 832 |
| 1739465700 | 62.92 | 0 | 0.00 | 62.92 | 62.92 | 62.92 | 0 |
| 1739379300 | 62.92 | 0 | 0.00 | 62.92 | 62.92 | 62.92 | 0 |
| 1739292900 | 62.92 | -0.12 | -0.19 | 63 | 63.03 | 62.92 | 50 |
| 1739206500 | 63.04 | -0.32 | -0.51 | 63.04 | 63.04 | 63.04 | 28 |
| 1738947300 | 63.36 | 0 | 0.00 | 63.36 | 63.36 | 63.36 | 0 |
| 1738860900 | 63.36 | 0.49 | 0.78 | 63.37 | 63.37 | 63.36 | 406 |
| 1738774500 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1738688100 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1738601700 | 62.87 | 0 | 0.00 | 62.87 | 62.87 | 62.87 | 0 |
| 1738342500 | 62.87 | -0.03 | -0.05 | 62.87 | 62.87 | 62.87 | 84 |
| 1738256100 | 62.9 | 0.22 | 0.35 | 62.92 | 63.01 | 62.9 | 2379 |
| 1738169700 | 62.68 | 0 | 0.00 | 62.68 | 62.68 | 62.68 | 0 |
| 1738083300 | 62.68 | 0 | 0.00 | 62.68 | 62.68 | 62.68 | 0 |
| 1737996900 | 62.68 | 0.35 | 0.56 | 62.68 | 62.68 | 62.68 | 10 |
| 1737737700 | 62.33 | 0 | 0.00 | 62.33 | 62.33 | 62.33 | 0 |
| 1737651300 | 62.33 | -0.1 | -0.16 | 62.36 | 62.36 | 62.33 | 119 |
| 1737564900 | 62.43 | 0 | 0.00 | 62.43 | 62.43 | 62.43 | 0 |
| 1737478500 | 62.43 | 0.38 | 0.61 | 62.45 | 62.5 | 62.43 | 370 |
| 1737392100 | 62.05 | -0.09 | -0.14 | 62.08 | 62.08 | 62.05 | 740 |
| 1737132900 | 62.14 | 0.23 | 0.37 | 62.06 | 62.14 | 62.06 | 5448 |
| 1737046500 | 61.91 | -0.1 | -0.16 | 62.1 | 62.1 | 61.91 | 1082 |
| 1736960100 | 62.01 | 0.87 | 1.42 | 61.29 | 62.08 | 61.28 | 10502 |
| 1736873700 | 61.14 | -0.14 | -0.23 | 61.02 | 61.22 | 61.02 | 4208 |
| 1736787300 | 61.28 | 0 | 0.00 | 61.28 | 61.28 | 61.28 | 0 |
| 1736528100 | 61.28 | -0.53 | -0.86 | 61.33 | 61.33 | 61.28 | 417 |
| 1736441700 | 61.81 | 0.29 | 0.47 | 61.68 | 61.81 | 61.68 | 451 |
| 1736355300 | 61.52 | -0.21 | -0.34 | 61.58 | 61.67 | 61.52 | 573 |
| 1736268900 | 61.73 | -0.37 | -0.60 | 61.87 | 61.87 | 61.73 | 2201 |
| 1736182500 | 62.1 | -0.16 | -0.26 | 62.06 | 62.1 | 62.06 | 170 |
| 1735923300 | 62.26 | 0.18 | 0.29 | 62.26 | 62.26 | 62.26 | 20 |
| 1735836900 | 62.08 | -0.08 | -0.13 | 62.09 | 62.09 | 62.08 | 173 |
| 1735577700 | 62.16 | -0.24 | -0.38 | 61.79 | 62.18 | 61.79 | 1866 |
| 1735318500 | 62.4 | 0.24 | 0.39 | 62.4 | 62.4 | 62.4 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
