Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lyx Etf Msci Em (0MRN) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 13.53 13.53 13.522 13.526 10,359
17th Jul 2025 (Thu) 13.528 13.528 13.433 13.433 18,445
16th Jul 2025 (Wed) 13.401 13.401 13.39 13.39 6,492
15th Jul 2025 (Tue) 13.308 13.413 13.255 13.413 1,521
14th Jul 2025 (Mon) 13.232 13.232 13.218 13.218 3,000
11th Jul 2025 (Fri) 13.243 13.249 13.243 13.247 10,550
10th Jul 2025 (Thu) 13.23 13.23 13.191 13.193 15,285
9th Jul 2025 (Wed) 13.158 13.169 13.158 13.165 13,200
8th Jul 2025 (Tue) 13.193 13.193 13.163 13.169 168
7th Jul 2025 (Mon) 13.081 13.081 13.076 13.076 555
4th Jul 2025 (Fri) 13.111 13.111 13.078 13.078 42,853
3rd Jul 2025 (Thu) 13.158 13.158 13.136 13.136 1,620
2nd Jul 2025 (Wed) 13.117 13.117 13.081 13.081 1,220
1st Jul 2025 (Tue) 13.056 13.105 13.056 13.095 158,036
30th Jun 2025 (Mon) 13.105 13.105 13.091 13.091 1
27th Jun 2025 (Fri) 13.158 13.158 13.146 13.146 0
26th Jun 2025 (Thu) 13.165 13.165 13.132 13.134 751
25th Jun 2025 (Wed) 13.175 13.206 13.175 13.206 616,461
24th Jun 2025 (Tue) 13.101 13.101 13.083 13.083 614,078
23rd Jun 2025 (Mon) 12.869 13.068 12.845 12.877 0
20th Jun 2025 (Fri) 13.13 13.13 12.802 12.927 2,675
19th Jun 2025 (Thu) 12.916 12.916 12.845 12.845 3,370
18th Jun 2025 (Wed) 13.003 13.003 12.982 12.982 4,587
17th Jun 2025 (Tue) 13.087 13.087 12.986 12.986 12,229
16th Jun 2025 (Mon) 13.001 13.001 12.988 12.988 2,766
13th Jun 2025 (Fri) 12.906 12.906 12.88 12.888 220
12th Jun 2025 (Thu) 13.183 13.183 13.001 13.001 23,941
11th Jun 2025 (Wed) 13.20 13.255 13.20 13.255 471
10th Jun 2025 (Tue) 13.249 13.249 13.13 13.142 1,148
9th Jun 2025 (Mon) 13.044 13.07 13.044 13.07 441
6th Jun 2025 (Fri) 12.96 12.96 12.931 12.931 0
5th Jun 2025 (Thu) 12.951 12.951 12.939 12.939 0
4th Jun 2025 (Wed) 12.808 12.847 12.808 12.841 363
3rd Jun 2025 (Tue) 12.654 12.687 12.654 12.687 219,703
2nd Jun 2025 (Mon) 12.56 12.605 12.56 12.605 323
30th May 2025 (Fri) 12.814 12.814 12.763 12.763 0
29th May 2025 (Thu) 12.96 12.986 12.96 12.986 1
28th May 2025 (Wed) 12.859 12.859 12.857 12.857 0
27th May 2025 (Tue) 12.851 12.851 12.836 12.836 589
26th May 2025 (Mon) 12.875 12.875 12.875 12.875 1,005
23rd May 2025 (Fri) 12.89 12.921 12.89 12.921 858
22nd May 2025 (Thu) 12.888 12.972 12.841 12.841 793
21st May 2025 (Wed) 12.935 12.97 12.935 12.97 5,601
20th May 2025 (Tue) 12.998 12.998 12.978 12.98 0
FTSE 100 Latest
Value8,992.12
Change19.48