Lyxor Index Fund - Lyxor iBoxx $ Liquid Emerging Markets Sovereign UCITS ETF (LEMB.L) LSE

80.08

-0.045(-0.06%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80.21	80.08	80.08	80.21	80.08	340
August 15, 2025	80.13	80.13	80.13	80.13	80.13	0
August 14, 2025	80.22	80.22	80.22	80.22	80.22	0
August 13, 2025	80.39	80.39	80.39	80.39	80.39	0
August 12, 2025	79.93	79.93	79.93	79.93	79.93	0
August 11, 2025	79.8	79.8	79.8	79.8	79.8	0
August 08, 2025	79.75	79.68	79.68	79.75	79.68	4
August 07, 2025	79.72	79.72	79.72	79.72	79.72	0
August 06, 2025	79.57	79.57	79.57	79.57	79.57	0
August 05, 2025	79.47	79.46	79.46	79.47	79.46	300
August 04, 2025	79.16	79.48	79.48	79.48	79.16	14,738
August 01, 2025	79.18	79.18	79.18	79.18	79.18	0
July 31, 2025	79.09	79.09	79.09	79.09	79.09	0
July 30, 2025	79.06	78.95	78.95	79.07	78.95	186
July 29, 2025	79.1	79.1	79.1	79.1	79.1	0
July 28, 2025	78.92	78.87	78.87	78.92	78.87	3
July 25, 2025	78.71	78.79	78.79	78.79	78.71	1,200
July 24, 2025	78.58	78.65	78.65	78.65	78.58	79
July 23, 2025	78.6	78.6	78.6	78.6	78.6	0
July 22, 2025	78.65	78.65	78.65	78.65	78.65	0
July 21, 2025	78.61	78.61	78.61	78.61	78.61	0
July 18, 2025	78.22	78.22	78.22	78.22	78.22	0
July 17, 2025	77.89	78.02	78.02	78.02	77.89	158
July 16, 2025	77.83	77.83	77.83	77.83	77.83	0
July 15, 2025	77.9	77.9	77.9	77.9	77.9	0
July 14, 2025	77.9	77.98	77.98	78.02	77.9	367
July 11, 2025	78.27	78.06	78.06	78.27	78.06	161
July 10, 2025	78.68	78.68	78.68	78.68	78.68	0
July 09, 2025	78.57	78.49	78.49	78.57	78.49	316
July 08, 2025	78.4	78.3	78.3	78.4	78.3	293
July 07, 2025	78.58	78.58	78.58	78.58	78.58	0
July 04, 2025	78.99	78.93	78.93	78.99	78.93	158
July 03, 2025	78.82	78.88	78.88	78.88	78.78	617
July 02, 2025	78.8	78.71	78.71	78.8	78.71	16,550
July 01, 2025	78.75	78.8	78.8	78.85	78.75	1,503
June 30, 2025	78.39	78.48	78.48	78.48	78.39	425
June 27, 2025	78.17	78.17	78.17	78.17	78.17	0
June 26, 2025	78.14	78.15	78.15	78.15	78.14	266
June 25, 2025	77.94	77.94	77.94	77.94	77.94	0
June 24, 2025	78.03	78.11	78.11	78.11	78.03	2,107
June 23, 2025	77.68	77.68	77.68	77.68	77.68	0
June 20, 2025	77.47	77.47	77.47	77.47	77.47	0
June 19, 2025	77.34	77.34	77.34	77.34	77.34	0
June 18, 2025	77.59	77.59	77.59	77.59	77.59	0
June 17, 2025	77.52	77.52	77.52	77.52	77.52	0
June 16, 2025	77.49	77.65	77.65	77.65	77.49	22,797
June 13, 2025	77.5	77.5	77.5	77.5	77.5	0
June 12, 2025	77.66	77.76	77.76	77.76	77.66	328
June 11, 2025	77.54	77.6	77.6	77.6	77.46	3,586
June 10, 2025	77.31	77.22	77.22	77.31	77.18	454
June 09, 2025	77	77.1	77.1	77.1	77	156
June 06, 2025	77.04	77.01	77.01	77.04	76.96	2,074
June 05, 2025	77.28	77.23	77.23	77.28	77.23	78
June 04, 2025	77.06	77.21	77.21	77.22	77.06	293
June 03, 2025	76.86	76.89	76.89	76.89	76.86	6
June 02, 2025	76.6	76.6	76.6	76.6	76.6	0
May 30, 2025	76.74	76.74	76.74	76.74	76.74	0
May 29, 2025	76.69	76.66	76.66	76.71	76.66	234
May 28, 2025	76.5	76.32	76.32	76.6	76.32	3,447
May 27, 2025	76.45	76.46	76.46	76.46	76.45	158