Lyxor Msci Em (LEMD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 13.1775 | -0.04 | -0.29 | 13.1775 | 13.1775 | 13.1775 | 0 |
| 1722011400 | 13.21625 | 0.05 | 0.41 | 13.2175 | 13.2175 | 13.2025 | 23 |
| 1721925000 | 13.1625 | -0.09 | -0.70 | 13.085 | 13.1625 | 13.085 | 8538 |
| 1721838600 | 13.255 | -0.13 | -0.97 | 13.255 | 13.255 | 13.255 | 0 |
| 1721752200 | 13.385 | -0.02 | -0.17 | 13.385 | 13.385 | 13.385 | 0 |
| 1721665800 | 13.4075 | 0.05 | 0.37 | 13.4075 | 13.4075 | 13.4075 | 0 |
| 1721406600 | 13.3575 | -0.16 | -1.18 | 13.4025 | 13.4025 | 13.3575 | 31 |
| 1721320200 | 13.5175 | -0.12 | -0.87 | 13.6875 | 13.6875 | 13.5175 | 37466 |
| 1721233800 | 13.63625 | -0.14 | -0.98 | 13.63625 | 13.63625 | 13.63625 | 0 |
| 1721147400 | 13.77125 | -0.04 | -0.26 | 13.77125 | 13.77125 | 13.77125 | 0 |
| 1721061000 | 13.8075 | -0.1 | -0.70 | 13.8075 | 13.8075 | 13.8075 | 0 |
| 1720801800 | 13.905 | 0.06 | 0.47 | 13.915 | 13.915 | 13.905 | 4126 |
| 1720715400 | 13.84 | 0.12 | 0.88 | 13.825 | 13.9075 | 13.82 | 63045 |
| 1720629000 | 13.71875 | 0.08 | 0.56 | 13.715 | 13.71875 | 13.715 | 685 |
| 1720542600 | 13.6425 | 0 | 0.01 | 13.6425 | 13.6425 | 13.6425 | 6122 |
| 1720456200 | 13.64125 | 0.07 | 0.53 | 13.64125 | 13.64125 | 13.64125 | 0 |
| 1720197000 | 13.57 | -0.01 | -0.10 | 13.595 | 13.595 | 13.5675 | 37330 |
| 1720110600 | 13.58375 | 0.05 | 0.34 | 13.5825 | 13.59 | 13.5825 | 14548 |
| 1720024200 | 13.5375 | 0.23 | 1.77 | 13.4 | 13.5375 | 13.4 | 21751 |
| 1719937800 | 13.3025 | -0.01 | -0.09 | 13.2475 | 13.3025 | 13.2475 | 21852 |
| 1719851400 | 13.315 | -0.02 | -0.15 | 13.3 | 13.315 | 13.3 | 2435 |
| 1719592200 | 13.335 | 0.09 | 0.64 | 13.37 | 13.37 | 13.335 | 275 |
| 1719505800 | 13.25 | 0.02 | 0.15 | 13.25 | 13.25 | 13.25 | 2205 |
| 1719419400 | 13.23 | -0.01 | -0.08 | 13.23 | 13.23 | 13.23 | 0 |
| 1719333000 | 13.24125 | -0.12 | -0.93 | 13.28 | 13.28 | 13.24125 | 6122 |
| 1719246600 | 13.365 | 0.05 | 0.38 | 13.275 | 13.3925 | 13.275 | 388 |
| 1718987400 | 13.315 | -0.07 | -0.50 | 13.315 | 13.315 | 13.315 | 0 |
| 1718901000 | 13.3825 | -0.09 | -0.65 | 13.475 | 13.4875 | 13.3825 | 31165 |
| 1718814600 | 13.47 | 0.11 | 0.82 | 13.4875 | 13.49 | 13.47 | 16344 |
| 1718728200 | 13.36 | 0.15 | 1.15 | 13.36 | 13.36 | 13.36 | 0 |
| 1718641800 | 13.2075 | 0.05 | 0.36 | 13.2075 | 13.2075 | 13.2075 | 2525 |
| 1718382600 | 13.16 | -0 | -0.02 | 13.125 | 13.16 | 13.125 | 11347 |
| 1718296200 | 13.1625 | -0.08 | -0.57 | 13.1625 | 13.1625 | 13.1625 | 0 |
| 1718209800 | 13.2375 | 0.21 | 1.60 | 13.2375 | 13.2375 | 13.2375 | 6122 |
| 1718123400 | 13.02875 | -0.09 | -0.68 | 13.02875 | 13.02875 | 13.02875 | 0 |
| 1718037000 | 13.1175 | 0.02 | 0.13 | 13.1175 | 13.1175 | 13.1175 | 2988 |
| 1717777800 | 13.1 | -0.07 | -0.54 | 13.1 | 13.1 | 13.1 | 0 |
| 1717691400 | 13.17125 | 0.09 | 0.68 | 13.165 | 13.17125 | 13.165 | 1258 |
| 1717605000 | 13.0825 | 0.23 | 1.83 | 12.9575 | 13.0825 | 12.9575 | 12245 |
| 1717518600 | 12.8475 | -0.22 | -1.69 | 12.9075 | 12.9075 | 12.8475 | 7068 |
| 1717432200 | 13.06875 | 0.21 | 1.63 | 13.13 | 13.13 | 13.06875 | 570 |
| 1717173000 | 12.85875 | -0.22 | -1.64 | 12.9175 | 12.9175 | 12.85875 | 11517 |
| 1717086600 | 13.07375 | -0.02 | -0.11 | 13.07375 | 13.07375 | 13.07375 | 0 |
| 1717000200 | 13.08875 | -0.24 | -1.83 | 13.13 | 13.13 | 13.08875 | 4523 |
| 1716913800 | 13.3325 | 0.01 | 0.09 | 13.3325 | 13.3325 | 13.3325 | 0 |
| 1716568200 | 13.32 | -0.03 | -0.20 | 13.275 | 13.3275 | 13.275 | 4220 |
| 1716481800 | 13.34625 | -0.05 | -0.37 | 13.34625 | 13.34625 | 13.34625 | 0 |
| 1716395400 | 13.39625 | -0.03 | -0.19 | 13.43 | 13.435 | 13.39625 | 14517 |
| 1716309000 | 13.42125 | -0.1 | -0.73 | 13.42125 | 13.42125 | 13.42125 | 0 |
| 1716222600 | 13.52 | -0.04 | -0.27 | 13.52 | 13.52 | 13.52 | 0 |
| 1715963400 | 13.55625 | 0.09 | 0.67 | 13.485 | 13.565 | 13.475 | 20239 |
| 1715877000 | 13.46625 | 0.05 | 0.38 | 13.46625 | 13.46625 | 13.46625 | 0 |
| 1715790600 | 13.415 | 0.14 | 1.06 | 13.415 | 13.415 | 13.415 | 0 |
| 1715704200 | 13.27375 | 0.05 | 0.40 | 13.27375 | 13.27375 | 13.27375 | 0 |
| 1715617800 | 13.22125 | 0.09 | 0.72 | 13.22125 | 13.22125 | 13.22125 | 0 |
| 1715358600 | 13.12625 | 0.05 | 0.39 | 13.13 | 13.13 | 13.12625 | 11817 |
| 1715272200 | 13.075 | 0.03 | 0.26 | 13.025 | 13.075 | 13.025 | 11517 |
| 1715185800 | 13.04125 | -0.04 | -0.32 | 13.035 | 13.04125 | 13.035 | 190 |
| 1715099400 | 13.08375 | -0.02 | -0.12 | 13.075 | 13.08375 | 13.075 | 2114 |
| 1714753800 | 13.1 | 0.17 | 1.31 | 13.125 | 13.13 | 13.1 | 9281 |
| 1714667400 | 12.93 | 0.21 | 1.67 | 12.8525 | 12.93 | 12.8525 | 3707 |
| 1714581000 | 12.7175 | -0.02 | -0.18 | 12.7175 | 12.7175 | 12.7175 | 0 |
| 1714494600 | 12.74 | -0.09 | -0.70 | 12.78 | 12.78 | 12.74 | 480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
