Lyxor Ibx Liq Em Sov Mon Eu Hd Ucits Etf (EMBHI)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734972900 | 62.16 | -0.16 | -0.26 | 62.16 | 62.16 | 62.16 | 1768 |
| 1734713700 | 62.32 | 0.25 | 0.40 | 61.82 | 62.32 | 61.82 | 8333 |
| 1734627300 | 62.07 | -1.2 | -1.90 | 62.86 | 63.02 | 62.07 | 12363 |
| 1734540900 | 63.27 | 0 | 0.00 | 63.31 | 63.31 | 63.27 | 435 |
| 1734454500 | 63.27 | -0.24 | -0.38 | 63.78 | 63.78 | 63.21 | 1229 |
| 1734368100 | 63.51 | -0.18 | -0.28 | 63.95 | 63.95 | 63.51 | 974 |
| 1734108900 | 63.69 | -0.88 | -1.36 | 64.069999 | 64.069999 | 63.69 | 1137 |
| 1734022500 | 64.569999 | 0 | 0.00 | 64.569999 | 64.569999 | 64.569999 | 0 |
| 1733936100 | 64.569999 | 0.02 | 0.03 | 64.72 | 64.72 | 64.45 | 676 |
| 1733849700 | 64.55 | -2.44 | -3.64 | 64.66 | 64.66 | 64.53 | 2351 |
| 1733763300 | 66.989999 | 0.32 | 0.48 | 66.989999 | 66.989999 | 66.989999 | 20 |
| 1733504100 | 66.67 | 0 | 0.00 | 66.67 | 66.67 | 66.67 | 0 |
| 1733417700 | 66.67 | 0.16 | 0.24 | 66.54 | 66.67 | 66.54 | 115 |
| 1733331300 | 66.51 | -0.05 | -0.08 | 66.47 | 66.51 | 66.37 | 3547 |
| 1733244900 | 66.56 | 0 | 0.00 | 66.56 | 66.56 | 66.56 | 0 |
| 1733158500 | 66.56 | 0.19 | 0.29 | 66.56 | 66.56 | 66.56 | 80 |
| 1732899300 | 66.37 | 0.03 | 0.05 | 66.37 | 66.37 | 66.37 | 23 |
| 1732812900 | 66.34 | -0.08 | -0.12 | 66.33 | 66.34 | 66.33 | 140 |
| 1732726500 | 66.42 | 0.5 | 0.76 | 66.42 | 66.42 | 66.42 | 5 |
| 1732640100 | 65.92 | 0 | 0.00 | 65.92 | 65.92 | 65.92 | 0 |
| 1732553700 | 65.92 | 0.4 | 0.61 | 65.739999 | 65.92 | 65.739999 | 906 |
| 1732294500 | 65.519999 | 0.21 | 0.32 | 65.519999 | 65.519999 | 65.519999 | 311 |
| 1732208100 | 65.31 | 0 | 0.00 | 65.31 | 65.31 | 65.31 | 0 |
| 1732121700 | 65.31 | 0 | 0.00 | 65.31 | 65.31 | 65.31 | 0 |
| 1732035300 | 65.31 | 0.3 | 0.46 | 65.31 | 65.31 | 65.3 | 182 |
| 1731948900 | 65.01 | -0.06 | -0.09 | 65.12 | 65.12 | 65.01 | 281 |
| 1731689700 | 65.069999 | -0.53 | -0.81 | 65.239999 | 65.239999 | 65.069999 | 124 |
| 1731603300 | 65.599999 | 0 | 0.00 | 65.34 | 65.599999 | 65.34 | 820 |
| 1731516900 | 65.599999 | -0.49 | -0.74 | 65.58 | 65.819999 | 65.519999 | 3495 |
| 1731430500 | 66.09 | -0.18 | -0.27 | 66.459999 | 66.459999 | 66.09 | 14 |
| 1731344100 | 66.269999 | -0.03 | -0.05 | 66.18 | 66.269999 | 66.16 | 300 |
| 1731084900 | 66.3 | 1.27 | 1.95 | 66.04 | 66.37 | 66.04 | 1094 |
| 1730998500 | 65.03 | 0 | 0.00 | 65.03 | 65.03 | 65.03 | 0 |
| 1730912100 | 65.03 | -0.65 | -0.99 | 65.239999 | 65.239999 | 65.03 | 11 |
| 1730825700 | 65.68 | -0.1 | -0.15 | 65.68 | 65.68 | 65.68 | 2 |
| 1730739300 | 65.78 | -0.09 | -0.14 | 65.599999 | 65.819999 | 65.599999 | 829 |
| 1730480100 | 65.87 | -0.11 | -0.17 | 65.849999 | 65.87 | 65.849999 | 1838 |
| 1730393700 | 65.98 | -0.18 | -0.27 | 65.97 | 65.98 | 65.97 | 160 |
| 1730307300 | 66.16 | 0.2 | 0.30 | 66.099999 | 66.319999 | 66.09 | 980 |
| 1730220900 | 65.959999 | -0.17 | -0.26 | 65.94 | 65.959999 | 65.94 | 33 |
| 1730130900 | 66.129999 | 0 | 0.00 | 66.129999 | 66.129999 | 66.129999 | 0 |
| 1729871700 | 66.129999 | 0.08 | 0.12 | 66.129999 | 66.129999 | 66.129999 | 281 |
| 1729785300 | 66.05 | 0.25 | 0.38 | 65.8 | 66.06 | 65.8 | 659 |
| 1729698900 | 65.8 | -1.25 | -1.86 | 65.8 | 65.8 | 65.8 | 25 |
| 1729612500 | 67.05 | 0 | 0.00 | 67.05 | 67.05 | 67.05 | 0 |
| 1729526100 | 67.05 | -0.04 | -0.06 | 67.05 | 67.05 | 67.05 | 15 |
| 1729266900 | 67.09 | -0.15 | -0.22 | 67.09 | 67.09 | 67.09 | 2 |
| 1729180500 | 67.24 | -0.2 | -0.30 | 67.46 | 67.46 | 67.24 | 2737 |
| 1729094100 | 67.44 | 0.26 | 0.39 | 67.48 | 67.48 | 67.44 | 408 |
| 1729007700 | 67.18 | 0.22 | 0.33 | 67.05 | 67.19 | 67.05 | 850 |
| 1728921300 | 66.959999 | -0.04 | -0.06 | 66.97 | 66.97 | 66.959999 | 365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
