UBS LUX Fund Solutions - MSCI Emerging Markets UCITS ETF (EMMEUA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 102.43 | -0.74 | -0.72 | 102.43 | 102.43 | 102.43 | 101 |
| 1742489700 | 103.17 | -0.42 | -0.41 | 103.23 | 103.3 | 103.09 | 3023 |
| 1742403300 | 103.59 | 0.11 | 0.11 | 103.8 | 103.8 | 103.59 | 534 |
| 1742316900 | 103.48 | 0.4 | 0.39 | 103.45 | 103.48 | 103.45 | 72 |
| 1742230500 | 103.08 | 1.33 | 1.31 | 102.27 | 103.14 | 102.26 | 33691 |
| 1741971300 | 101.75 | 1.75 | 1.75 | 101.6 | 101.81 | 101.6 | 43 |
| 1741884900 | 100 | -0.33 | -0.33 | 99.78 | 100.14 | 99.73 | 1341 |
| 1741798500 | 100.33 | 0 | 0.00 | 100.33 | 100.33 | 100.33 | 0 |
| 1741712100 | 100.33 | 0.12 | 0.12 | 100.33 | 100.33 | 100.33 | 20 |
| 1741625700 | 100.21 | -1.73 | -1.70 | 100.9 | 100.9 | 100.21 | 34 |
| 1741366500 | 101.94 | -0.67 | -0.65 | 102.52 | 102.52 | 101.94 | 611 |
| 1741280100 | 102.61 | 0.25 | 0.24 | 103.14 | 103.14 | 102.61 | 44 |
| 1741193700 | 102.36 | 0.54 | 0.53 | 102.85 | 102.85 | 102.36 | 457 |
| 1741107300 | 101.82 | -1.91 | -1.84 | 102.23 | 102.23 | 101.82 | 95 |
| 1741020900 | 103.73 | -0.01 | -0.01 | 103.97 | 103.97 | 103.73 | 288 |
| 1740761700 | 103.74 | -2.79 | -2.62 | 103.74 | 103.74 | 103.74 | 101 |
| 1740675300 | 106.53 | -0.32 | -0.30 | 105.73 | 106.53 | 105.73 | 355 |
| 1740588900 | 106.85 | 1.18 | 1.12 | 106.85 | 106.85 | 106.85 | 6 |
| 1740502500 | 105.67 | -2.51 | -2.32 | 105.53 | 105.67 | 105.53 | 17 |
| 1740416100 | 108.18 | 0 | 0.00 | 108.18 | 108.18 | 108.18 | 0 |
| 1740156900 | 108.18 | -0.05 | -0.05 | 108.18 | 108.18 | 108.18 | 13 |
| 1740070500 | 108.23 | 1.31 | 1.23 | 106.9 | 108.23 | 106.9 | 2265 |
| 1739984100 | 106.92 | -0.18 | -0.17 | 106.92 | 106.92 | 106.92 | 5 |
| 1739897700 | 107.1 | 0.59 | 0.55 | 107 | 107.13 | 107 | 524 |
| 1739811300 | 106.51 | 0.73 | 0.69 | 106.05 | 106.51 | 106.05 | 189 |
| 1739552100 | 105.78 | 0.86 | 0.82 | 105.78 | 105.78 | 105.78 | 193 |
| 1739465700 | 104.92 | -0.31 | -0.29 | 104.91 | 104.92 | 104.91 | 100 |
| 1739379300 | 105.23 | -0.42 | -0.40 | 105.52 | 105.52 | 105.2 | 168 |
| 1739292900 | 105.65 | 0 | 0.00 | 105.65 | 105.65 | 105.65 | 0 |
| 1739206500 | 105.65 | 0.63 | 0.60 | 105.47 | 105.65 | 105.44 | 109 |
| 1738947300 | 105.02 | 0.28 | 0.27 | 105.02 | 105.02 | 105.02 | 9 |
| 1738860900 | 104.74 | 0 | 0.00 | 104.74 | 104.74 | 104.74 | 0 |
| 1738774500 | 104.74 | 1.28 | 1.24 | 104.74 | 104.74 | 104.74 | 12 |
| 1738688100 | 103.46 | 0 | 0.00 | 103.46 | 103.46 | 103.46 | 0 |
| 1738601700 | 103.46 | -1.86 | -1.77 | 103.46 | 103.46 | 103.46 | 55 |
| 1738342500 | 105.32 | 1.76 | 1.70 | 105.32 | 105.32 | 105.32 | 16 |
| 1738256100 | 103.56 | 0.07 | 0.07 | 103.56 | 103.56 | 103.56 | 200 |
| 1738169700 | 103.49 | 1.26 | 1.23 | 103.61 | 103.61 | 103.49 | 12 |
| 1738083300 | 102.23 | 0.74 | 0.73 | 102.25 | 102.25 | 102.23 | 44 |
| 1737996900 | 101.49 | -1.87 | -1.81 | 101.49 | 101.49 | 101.49 | 14 |
| 1737737700 | 103.36 | 0.44 | 0.43 | 103.42 | 103.42 | 103.36 | 75 |
| 1737651300 | 102.92 | 0.12 | 0.12 | 102.93 | 102.93 | 102.92 | 469 |
| 1737564900 | 102.8 | 0 | 0.00 | 102.8 | 102.8 | 102.8 | 0 |
| 1737478500 | 102.8 | -0.92 | -0.89 | 103.16 | 103.16 | 102.8 | 792 |
| 1737392100 | 103.72 | 0.57 | 0.55 | 103.74 | 103.74 | 103.72 | 306 |
| 1737132900 | 103.15 | 0.4 | 0.39 | 103.15 | 103.15 | 103.15 | 16 |
| 1737046500 | 102.75 | 1.27 | 1.25 | 103.61 | 103.61 | 102.75 | 99 |
| 1736960100 | 101.48 | -0.25 | -0.25 | 101.48 | 101.48 | 101.48 | 309 |
| 1736873700 | 101.73 | 0.64 | 0.63 | 101.73 | 101.73 | 101.73 | 308 |
| 1736787300 | 101.09 | -0.11 | -0.11 | 100.7 | 101.09 | 100.55 | 139 |
| 1736528100 | 101.2 | -1.26 | -1.23 | 101.2 | 101.2 | 101.2 | 80 |
| 1736441700 | 102.46 | 0 | 0.00 | 102.46 | 102.46 | 102.46 | 0 |
| 1736355300 | 102.46 | -0.54 | -0.52 | 102.46 | 102.46 | 102.46 | 178 |
| 1736268900 | 103 | -0.97 | -0.93 | 103 | 103 | 103 | 46 |
| 1736182500 | 103.97 | 0.91 | 0.88 | 103.97 | 103.97 | 103.97 | 294 |
| 1735923300 | 103.06 | 0.46 | 0.45 | 103.2 | 103.2 | 103.06 | 62 |
| 1735836900 | 102.6 | 0.7 | 0.69 | 101.89 | 102.6 | 101.89 | 1935 |
| 1735577700 | 101.9 | -0.49 | -0.48 | 101.9 | 101.9 | 101.9 | 2 |
| 1735318500 | 102.39 | -0.37 | -0.36 | 102.57 | 102.57 | 102.39 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
