Lyxor Msci Em (LEML)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1038.25 | 4 | 0.39 | 1035.5 | 1041 | 1035 | 43093 |
| 1721406600 | 1034.25 | -7.75 | -0.74 | 1037.5 | 1039 | 1034.25 | 19212 |
| 1721320200 | 1042 | -6.25 | -0.60 | 1053.5 | 1053.5 | 1042 | 90864 |
| 1721233800 | 1048.25 | -15.25 | -1.43 | 1048.5 | 1048.5 | 1048 | 29883 |
| 1721147400 | 1063.5 | 0 | 0.00 | 1060.5 | 1063.5 | 1060.5 | 23666 |
| 1721061000 | 1063.5 | -6.75 | -0.63 | 1063.5 | 1063.5 | 1063.5 | 13384 |
| 1720801800 | 1070.25 | -1.25 | -0.12 | 1071 | 1072.5 | 1070.25 | 30625 |
| 1720715400 | 1071.5 | 3.5 | 0.33 | 1074 | 1074.5 | 1071.5 | 92026 |
| 1720629000 | 1068 | 1 | 0.09 | 1068 | 1068 | 1068 | 17 |
| 1720542600 | 1067 | 4 | 0.38 | 1067.5 | 1068 | 1066 | 4296 |
| 1720456200 | 1063 | 3.5 | 0.33 | 1063.5 | 1063.5 | 1063 | 7532 |
| 1720197000 | 1059.5 | -5 | -0.47 | 1066 | 1066 | 1058.5 | 41226 |
| 1720110600 | 1064.5 | 4 | 0.38 | 1065.5 | 1067 | 1064 | 18541 |
| 1720024200 | 1060.5 | 10.75 | 1.02 | 1056.5 | 1060.5 | 1055.5 | 38526 |
| 1719937800 | 1049.75 | -3.75 | -0.36 | 1047 | 1049.75 | 1046.5 | 30610 |
| 1719851400 | 1053.5 | -1.25 | -0.12 | 1053.5 | 1053.5 | 1053.5 | 7842 |
| 1719592200 | 1054.75 | 6.5 | 0.62 | 1055 | 1055 | 1054 | 17444 |
| 1719505800 | 1048.25 | 0 | 0.00 | 1048 | 1049 | 1048 | 12244 |
| 1719419400 | 1048.25 | 3.75 | 0.36 | 1047.5 | 1048.25 | 1047.5 | 6122 |
| 1719333000 | 1044.5 | -8.5 | -0.81 | 1047.5 | 1047.5 | 1044.5 | 36859 |
| 1719246600 | 1053 | -1.5 | -0.14 | 1051.5 | 1055 | 1051.5 | 24488 |
| 1718987400 | 1054.5 | -0.5 | -0.05 | 1053 | 1054.5 | 1053 | 5200 |
| 1718901000 | 1055 | -3.5 | -0.33 | 1059.5 | 1059.5 | 1055 | 12244 |
| 1718814600 | 1058.5 | 5.5 | 0.52 | 1059.5 | 1060.5 | 1058 | 49267 |
| 1718728200 | 1053 | 12 | 1.15 | 1049.5 | 1053 | 1049 | 24065 |
| 1718641800 | 1041 | 3 | 0.29 | 1042.5 | 1042.5 | 1041 | 7880 |
| 1718382600 | 1038 | 6.5 | 0.63 | 1036.5 | 1038 | 1035.5 | 12251 |
| 1718296200 | 1031.5 | 0.5 | 0.05 | 1031.5 | 1031.5 | 1031.5 | 0 |
| 1718209800 | 1031 | 6.75 | 0.66 | 1029.5 | 1031 | 1027 | 11448 |
| 1718123400 | 1024.25 | -6.25 | -0.61 | 1024.25 | 1024.25 | 1024.25 | 0 |
| 1718037000 | 1030.5 | 1 | 0.10 | 1030.5 | 1030.5 | 1030.5 | 6149 |
| 1717777800 | 1029.5 | -0.5 | -0.05 | 1030 | 1030 | 1029.5 | 6122 |
| 1717691400 | 1030 | 5.25 | 0.51 | 1030 | 1030 | 1030 | 96 |
| 1717605000 | 1024.75 | 19.5 | 1.94 | 1015 | 1024.75 | 1014.5 | 71756 |
| 1717518600 | 1005.25 | -16.5 | -1.61 | 1005.25 | 1005.25 | 1005.25 | 0 |
| 1717432200 | 1021.75 | 12.25 | 1.21 | 1032.5 | 1032.5 | 1021.75 | 12249 |
| 1717173000 | 1009.5 | -16.75 | -1.63 | 1012.5 | 1012.5 | 1009.5 | 11619 |
| 1717086600 | 1026.25 | -3.25 | -0.32 | 1026.25 | 1026.25 | 1026.25 | 0 |
| 1717000200 | 1029.5 | -14 | -1.34 | 1032.5 | 1032.5 | 1029.5 | 12245 |
| 1716913800 | 1043.5 | -1.75 | -0.17 | 1045 | 1045 | 1043.5 | 12249 |
| 1716568200 | 1045.25 | -5.25 | -0.50 | 1046 | 1046 | 1045.25 | 932 |
| 1716481800 | 1050.5 | -2 | -0.19 | 1052 | 1056 | 1050.5 | 37256 |
| 1716395400 | 1052.5 | -3 | -0.28 | 1052.5 | 1052.5 | 1052.5 | 3812 |
| 1716309000 | 1055.5 | -8.5 | -0.80 | 1055.5 | 1055.5 | 1055.5 | 0 |
| 1716222600 | 1064 | -3 | -0.28 | 1064 | 1064 | 1064 | 259 |
| 1715963400 | 1067 | 4.25 | 0.40 | 1063.5 | 1067 | 1063.5 | 8267 |
| 1715877000 | 1062.75 | 4 | 0.38 | 1062.75 | 1062.75 | 1062.75 | 46 |
| 1715790600 | 1058.75 | 4 | 0.38 | 1058.75 | 1058.75 | 1058.75 | 0 |
| 1715704200 | 1054.75 | 1.5 | 0.14 | 1053.5 | 1054.75 | 1053.5 | 1138 |
| 1715617800 | 1053.25 | 4.5 | 0.43 | 1053.5 | 1053.5 | 1053.25 | 11517 |
| 1715358600 | 1048.75 | 4 | 0.38 | 1049 | 1049 | 1048.75 | 19901 |
| 1715272200 | 1044.75 | 0.75 | 0.07 | 1045 | 1045 | 1042.5 | 15670 |
| 1715185800 | 1044 | 0.75 | 0.07 | 1044 | 1044 | 1044 | 7835 |
| 1715099400 | 1043.25 | -0.25 | -0.02 | 1042 | 1043.25 | 1042 | 12894 |
| 1714753800 | 1043.5 | 9 | 0.87 | 1040.5 | 1043.5 | 1040.5 | 18384 |
| 1714667400 | 1034.5 | 16.25 | 1.60 | 1034.5 | 1034.5 | 1034.5 | 971 |
| 1714581000 | 1018.25 | 1.25 | 0.12 | 1018.25 | 1018.25 | 1018.25 | 0 |
| 1714494600 | 1017 | -5.25 | -0.51 | 1017 | 1017 | 1017 | 8316 |
| 1714408200 | 1022.25 | 2.5 | 0.25 | 1022.25 | 1022.25 | 1022.25 | 0 |
| 1714149000 | 1019.75 | 16.5 | 1.64 | 1019.75 | 1019.75 | 1019.75 | 0 |
| 1714062600 | 1003.25 | -5 | -0.50 | 1004.25 | 1004.25 | 1003.25 | 1966 |
| 1713976200 | 1008.25 | 4 | 0.40 | 1009 | 1009 | 1008.25 | 18200 |
| 1713889800 | 1004.25 | 3.88 | 0.39 | 1003 | 1004.25 | 1003 | 4117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
