Lyxor MSCI Emerging Markets UCITS ETF (LEMD.L) LSE

16.00

+0.05375(+0.34%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202516.02161616.0216320
August 15, 202515.9515.9515.9515.9515.950
August 14, 202516.0115.9115.9116.0215.9111,388
August 13, 202516.0516.1216.1216.1216.0516,000
August 12, 202515.7915.915.915.915.791,258
August 11, 202515.7415.7515.7515.7515.7310,832
August 08, 202515.7615.7615.7615.7715.768,000
August 07, 202515.7815.7815.7815.7815.780
August 06, 202515.6215.6115.6115.6215.6115,508
August 05, 202515.6215.615.615.6415.5710,987
August 04, 202515.5215.5215.5215.5215.520
August 01, 202515.3715.3515.3515.3715.3521,741
July 31, 202515.5615.5715.5715.5715.561,194
July 30, 202515.7615.6515.6515.7615.6521,228
July 29, 202515.6915.7215.7215.7715.693,810
July 28, 202515.7315.7315.7315.7315.730
July 25, 202515.7415.7715.7715.7915.741,136
July 24, 202515.8915.8915.8915.8915.890
July 23, 202515.915.9115.9115.9115.920
July 22, 202515.7215.7615.7615.7615.71,532
July 21, 202515.7415.8415.8415.8415.747,902
July 18, 202515.7315.7515.7515.7915.732,859
July 17, 202515.7115.7115.7115.7115.710
July 16, 202515.5615.5715.5715.5715.5115,401
July 15, 202515.5415.5515.5515.6115.5427,113
July 14, 202515.4415.4415.4415.4415.440
July 11, 202515.4715.4115.4115.4715.4140,806
July 10, 202515.4815.4315.4315.515.4331,983
July 09, 202515.4315.3915.3915.4315.399,830
July 08, 202515.4815.4215.4215.4815.429,072
July 07, 202515.3715.4215.4215.4215.3737,457
July 04, 202515.4115.4115.4115.4115.410
July 03, 202515.5515.5615.5615.5615.5598
July 02, 202515.4315.4315.4315.4315.432,268
July 01, 202515.4315.3915.3915.4415.3928,601
June 30, 202515.3915.3515.3515.3915.35300
June 27, 202515.3615.3915.3915.3915.366,000
June 26, 202515.415.415.415.415.40
June 25, 202515.315.315.315.315.30
June 24, 202515.1615.2615.2615.2615.157,110
June 23, 202514.8314.8314.8314.8314.830
June 20, 202514.9514.8114.8114.9514.81972
June 19, 202514.7814.6514.6514.7814.6550
June 18, 202514.8914.9214.9214.9214.8913,714
June 17, 202514.9614.9614.9614.9614.960
June 16, 202515.1415.1415.1415.1415.140
June 13, 202514.9514.9514.9514.9514.950
June 12, 202515.0715.1315.1315.1315.0637,798
June 11, 202515.1615.1615.1615.1615.166,122
June 10, 202515151515150
June 09, 202514.9614.9614.9614.9614.960
June 06, 202514.814.814.814.814.874
June 05, 202514.7814.8414.8414.8414.785,806
June 04, 202514.6214.714.714.714.6212,296
June 03, 202514.5114.5114.5114.5114.510
June 02, 202514.4114.4414.4414.4414.4140
May 30, 202514.414.414.414.414.40
May 29, 202514.5814.5814.5814.5814.580
May 28, 202514.5214.5214.5214.5214.520
May 27, 202514.5714.5714.5714.5714.570
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved