Lyxor Msci Em More Historical Data - LEMD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Lyxor Msci Em (LEMD)
Lyxor Msci Em (LEMD) Historical

LEMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	13.1713	0.09	0.68%	13.165	13.1713	13.165	1,258
Jun 05 2024	13.0825	0.23	1.83%	12.9575	13.0825	12.9575	12,245
Jun 04 2024	12.8475	-0.22	-1.69%	12.9075	12.9075	12.8475	7,068
Jun 03 2024	13.0688	0.21	1.63%	13.13	13.13	13.0688	570
May 31 2024	12.8588	-0.22	-1.64%	12.9175	12.9175	12.8588	11,517
May 30 2024	13.0738	-0.02	-0.11%	13.0738	13.0738	13.0738	0
May 29 2024	13.0888	-0.24	-1.83%	13.13	13.13	13.0888	4,523
May 28 2024	13.3325	0.01	0.09%	13.3325	13.3325	13.3325	0
May 24 2024	13.32	-0.03	-0.20%	13.275	13.3275	13.275	4,220
May 23 2024	13.3463	-0.05	-0.37%	13.3463	13.3463	13.3463	0
May 22 2024	13.3963	-0.03	-0.19%	13.43	13.435	13.3963	14,517
May 21 2024	13.4213	-0.10	-0.73%	13.4213	13.4213	13.4213	0
May 20 2024	13.52	-0.04	-0.27%	13.52	13.52	13.52	0
May 17 2024	13.5563	0.09	0.67%	13.485	13.565	13.475	20,239
May 16 2024	13.4663	0.05	0.38%	13.4663	13.4663	13.4663	0
May 15 2024	13.415	0.14	1.06%	13.415	13.415	13.415	0
May 14 2024	13.2738	0.05	0.40%	13.2738	13.2738	13.2738	0
May 13 2024	13.2213	0.09	0.72%	13.2213	13.2213	13.2213	0
May 10 2024	13.1263	0.05	0.39%	13.13	13.13	13.1263	11,817
May 09 2024	13.075	0.03	0.26%	13.025	13.075	13.025	11,517
May 08 2024	13.0413	-0.04	-0.32%	13.035	13.0413	13.035	190
May 07 2024	13.0838	-0.02	-0.12%	13.075	13.0838	13.075	2,114
May 03 2024	13.10	0.17	1.31%	13.125	13.13	13.10	9,281
May 02 2024	12.93	0.21	1.67%	12.8525	12.93	12.8525	3,707
May 01 2024	12.7175	-0.02	-0.18%	12.7175	12.7175	12.7175	0
Apr 30 2024	12.74	-0.09	-0.70%	12.78	12.78	12.74	480
Apr 29 2024	12.83	0.14	1.06%	12.83	12.83	12.83	0
Apr 26 2024	12.695	0.16	1.29%	12.695	12.695	12.695	9,522
Apr 25 2024	12.5338	-0.01	-0.04%	12.5338	12.5338	12.5338	0
Apr 24 2024	12.5388	0.04	0.36%	12.5388	12.5388	12.5388	0
Apr 23 2024	12.4938	0.16	1.27%	12.425	12.4938	12.425	5,458
Apr 22 2024	12.3375	0.05	0.44%	12.3375	12.3375	12.3375	0
Apr 19 2024	12.2838	-0.10	-0.79%	12.21	12.285	12.21	11,717
Apr 18 2024	12.3813	0.11	0.91%	12.325	12.3813	12.325	37,440
Apr 17 2024	12.27	-0.02	-0.18%	12.27	12.27	12.27	0
Apr 16 2024	12.2925	-0.24	-1.94%	12.3225	12.3225	12.2925	4
Apr 15 2024	12.5363	-0.03	-0.21%	12.5363	12.5363	12.5363	0
Apr 12 2024	12.5625	-0.19	-1.46%	12.5625	12.5625	12.5625	0
Apr 11 2024	12.7488	0.03	0.24%	12.7488	12.7488	12.7488	0
Apr 10 2024	12.7188	-0.16	-1.26%	12.9825	12.9825	12.7188	6
Apr 09 2024	12.8813	0.03	0.24%	12.8813	12.8813	12.8813	0
Apr 08 2024	12.85	0.12	0.96%	12.85	12.85	12.85	0
Apr 05 2024	12.7275	-0.16	-1.24%	12.7275	12.7275	12.7275	0
Apr 04 2024	12.8875	0.12	0.97%	12.8875	12.8875	12.8875	0
Apr 03 2024	12.7638	-0.01	-0.04%	12.7638	12.7638	12.7638	0
Apr 02 2024	12.7688	0.06	0.46%	12.84	12.84	12.7688	1,526
Mar 28 2024	12.71	0.09	0.74%	12.71	12.71	12.71	0
Mar 27 2024	12.6163	-0.03	-0.24%	12.63	12.63	12.6163	72
Mar 26 2024	12.6463	0.02	0.14%	12.6463	12.6463	12.6463	0
Mar 25 2024	12.6288	0.00	0.01%	12.6288	12.6288	12.6288	0
Mar 22 2024	12.6275	-0.12	-0.93%	12.6225	12.64	12.62	12,193
Mar 21 2024	12.7463	0.16	1.31%	12.7463	12.7463	12.7463	0
Mar 20 2024	12.5813	0.04	0.28%	12.5813	12.5813	12.5813	0
Mar 19 2024	12.5463	-0.07	-0.57%	12.5463	12.5463	12.5463	18,048
Mar 18 2024	12.6188	0.01	0.10%	12.6325	12.6325	12.6188	1,783
Mar 15 2024	12.6063	-0.09	-0.74%	12.6063	12.6063	12.6063	0
Mar 14 2024	12.70	-0.04	-0.33%	12.70	12.70	12.70	0
Mar 13 2024	12.7425	-0.04	-0.30%	12.7425	12.7425	12.7425	0
Mar 12 2024	12.7813	0.11	0.86%	12.7813	12.7813	12.7813	0
Mar 11 2024	12.6725	0.02	0.20%	12.67	12.6725	12.67	27

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