S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Lyxor Ibx Liq Em Sov Mon Eu Hd Ucits Etf (EMBHI)
Lyxor Ibx Liq Em Sov Mon Eu Hd Ucits Etf (EMBHI) Historical

EMBHI Lyxor Ibx Liq Em Sov Mon Eu Hd Ucits Etf

64.70

-0.17 (-0.26%)

Jun 26 2024 - Closed

Delayed by 15 minutes

EMBHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	64.70	-0.17	-0.26%	64.70	64.70	64.70	1
Jun 25 2024	64.87	-0.22	-0.34%	64.87	64.87	64.87	7
Jun 24 2024	65.09	0.00	0.00%	65.09	65.09	65.09	0
Jun 21 2024	65.09	0.00	0.00%	65.09	65.09	65.09	0
Jun 20 2024	65.09	-0.03	-0.05%	65.10	65.10	65.09	80
Jun 19 2024	65.12	0.28	0.43%	65.32	65.32	65.12	1,882
Jun 18 2024	64.84	0.08	0.12%	64.87	64.87	64.84	900
Jun 17 2024	64.76	-0.18	-0.28%	64.76	64.76	64.76	81
Jun 14 2024	64.94	-0.11	-0.17%	64.99	64.99	64.94	3,577
Jun 13 2024	65.05	0.00	0.00%	65.05	65.05	65.05	0
Jun 12 2024	65.05	0.77	1.20%	64.40	65.05	64.39	733
Jun 11 2024	64.28	0.00	0.00%	64.28	64.28	64.28	0
Jun 10 2024	64.28	0.00	0.00%	64.28	64.28	64.28	0
Jun 07 2024	64.28	-0.50	-0.77%	64.88	64.88	64.28	1,888
Jun 06 2024	64.78	0.00	0.00%	64.83	64.91	64.78	7,092
Jun 05 2024	64.78	0.15	0.23%	64.76	64.78	64.76	150
Jun 04 2024	64.63	0.31	0.48%	64.37	64.63	64.37	6,122
Jun 03 2024	64.32	0.74	1.16%	64.48	64.48	64.32	626
May 31 2024	63.58	0.00	0.00%	63.58	63.58	63.58	0
May 30 2024	63.58	-0.43	-0.67%	63.61	63.61	63.58	215
May 29 2024	64.01	-0.26	-0.40%	63.87	64.01	63.87	1,717
May 28 2024	64.27	-0.29	-0.45%	64.39	64.39	64.27	25
May 27 2024	64.56	0.31	0.48%	64.56	64.56	64.56	4,414
May 24 2024	64.25	-0.01	-0.02%	64.25	64.25	64.25	5
May 23 2024	64.26	-0.41	-0.63%	64.70	64.70	64.26	394
May 22 2024	64.67	-0.05	-0.08%	64.68	64.68	64.67	71
May 21 2024	64.72	0.04	0.06%	64.72	64.72	64.72	2
May 20 2024	64.68	-0.11	-0.17%	64.67	64.68	64.67	150
May 17 2024	64.79	0.00	0.00%	64.79	64.79	64.79	0
May 16 2024	64.79	0.39	0.61%	65.15	65.15	64.79	80
May 15 2024	64.40	0.24	0.37%	64.47	64.52	64.40	588
May 14 2024	64.16	0.20	0.31%	64.36	64.36	64.16	50
May 13 2024	63.96	-0.20	-0.31%	63.63	63.96	63.63	94
May 10 2024	64.16	0.00	0.00%	64.16	64.16	64.16	0
May 09 2024	64.16	0.00	0.00%	64.16	64.16	64.16	0
May 08 2024	64.16	0.00	0.00%	64.16	64.16	64.16	0
May 07 2024	64.16	1.13	1.79%	64.11	64.16	64.11	16
May 06 2024	63.03	0.00	0.00%	63.03	63.03	63.03	0
May 03 2024	63.03	-0.05	-0.08%	63.06	63.06	63.03	3,707
May 02 2024	63.08	0.44	0.70%	62.77	63.08	62.77	3,424
Apr 30 2024	62.64	0.34	0.55%	63.05	63.05	62.64	5,400
Apr 29 2024	62.30	0.00	0.00%	62.30	62.30	62.30	0
Apr 26 2024	62.30	0.00	0.00%	62.30	62.30	62.30	0
Apr 25 2024	62.30	-0.34	-0.54%	62.52	62.52	62.29	700
Apr 24 2024	62.64	-0.22	-0.35%	62.64	62.64	62.64	318
Apr 23 2024	62.86	-0.03	-0.05%	62.87	62.88	62.86	246
Apr 22 2024	62.89	0.14	0.22%	62.89	62.89	62.89	16
Apr 19 2024	62.75	0.21	0.34%	62.75	62.75	62.75	100
Apr 18 2024	62.54	0.00	0.00%	62.54	62.54	62.54	0
Apr 17 2024	62.54	0.44	0.71%	62.29	62.60	62.29	480
Apr 16 2024	62.10	-0.58	-0.93%	62.12	62.12	62.10	875
Apr 15 2024	62.68	-0.75	-1.18%	62.68	62.68	62.68	3
Apr 12 2024	63.43	0.00	0.00%	63.43	63.43	63.43	0
Apr 11 2024	63.43	-0.97	-1.51%	63.53	63.53	63.43	15
Apr 10 2024	64.40	0.00	0.00%	64.40	64.40	64.40	0
Apr 09 2024	64.40	0.00	0.00%	64.40	64.40	64.40	0
Apr 08 2024	64.40	0.00	0.00%	64.40	64.40	64.40	0
Apr 05 2024	64.40	-0.06	-0.09%	64.82	64.82	64.40	25
Apr 04 2024	64.46	0.09	0.14%	64.45	64.46	64.45	15
Apr 03 2024	64.37	0.35	0.55%	64.33	64.37	64.07	3,173
Apr 02 2024	64.02	-0.85	-1.31%	64.54	64.55	64.02	381

Lyxor Ibx Liq Em Sov Mon...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions