UK markets closed

Multi Units France - Lyxor MSCI Emerging Markets UCITS ETF (0MRN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
12.73-0.09 (-0.69%)
At close: 03:45PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202412.7112.7612.7312.7612.761,533
11 Jul 202412.7312.7312.7312.7312.73436
10 Jul 202412.6312.6812.6812.6812.68513
09 Jul 202412.5812.6412.6012.6412.644,501
08 Jul 202412.6012.5912.5812.5812.58623
05 Jul 202412.5812.5912.5312.5312.532
04 Jul 202412.6112.6012.5612.5712.57358
03 Jul 202412.4712.5312.5312.5312.53476
02 Jul 202412.3812.3612.3612.3612.3618,628
01 Jul 202412.3212.4112.4012.4012.40491
28 Jun 202412.4712.4712.4712.4712.471
27 Jun 202412.4012.4012.4012.4012.40-
26 Jun 202412.5312.3912.3912.3912.392,701
25 Jun 202412.3812.4212.3612.3812.38342
24 Jun 202412.3612.4612.4012.4012.405,023
21 Jun 202412.5112.4612.4512.4612.463,995
20 Jun 202412.5212.5512.4812.4812.4810,401
19 Jun 202412.4712.5412.5312.5412.541,152
18 Jun 202412.3612.3612.3612.3612.36-
17 Jun 202412.3612.3612.3112.3512.35521
14 Jun 202412.3112.3412.3112.3112.312
13 Jun 202412.2112.2312.2212.2312.23256
12 Jun 202412.2312.2112.2112.2112.211,346
11 Jun 202412.1812.1512.1312.1512.15436
10 Jun 202412.1512.1912.1912.1912.191
07 Jun 202412.1212.1412.1412.1412.141
06 Jun 202412.1012.1012.1012.1012.10-
05 Jun 202411.9512.0511.9412.0212.022,205
04 Jun 202411.8111.8611.8211.8611.862,403
03 Jun 202412.1012.0512.0512.0512.05-
31 May 202412.0611.8511.8511.8511.85405
30 May 202412.0112.0712.0212.0412.04268
29 May 202412.1712.1312.1012.1312.131
28 May 202412.3112.2912.2712.2712.272,672
24 May 202412.2412.2812.2812.2612.26260
23 May 202412.4012.3912.3312.3312.33361,352
22 May 202412.3612.3712.3712.3712.37360,376
21 May 202412.3612.3712.3512.3712.3780,257
20 May 202412.4512.4512.4512.4512.451
17 May 202412.3812.4812.4812.4812.486,460
16 May 202412.3612.4012.4012.4012.401
15 May 202412.2712.3512.3212.3212.321,899
14 May 202412.2512.2712.2512.2712.274,484
13 May 202412.2112.2612.2212.2612.261
10 May 202412.1712.2312.1812.2312.23530
09 May 202412.1512.1412.1312.1312.13793
08 May 202412.1312.1312.1312.1312.13-
07 May 202412.1512.1512.1512.1512.15690
03 May 202412.1112.1712.1412.1412.14534
02 May 202412.0312.0712.0312.0612.062
01 May 2024------
30 Apr 202411.9811.9411.9411.9411.941
29 Apr 202411.9411.9811.9811.9811.981
26 Apr 202411.8711.8911.8411.8411.841,576
25 Apr 202411.7311.6811.6611.6811.681,444
24 Apr 202411.8911.8111.8111.8111.8180
23 Apr 202411.6811.6811.6711.6811.6846,850
22 Apr 202411.5911.6011.5911.6011.6013,000
19 Apr 202411.5211.5211.5111.5111.5160,400
18 Apr 202411.5711.5711.5711.5711.57-
17 Apr 202411.6111.5911.5211.5411.5441,402
16 Apr 202411.6011.6111.5611.5611.5642,604
15 Apr 202411.8211.7911.7911.7911.79-
12 Apr 202411.9311.9311.8211.8211.82951
11 Apr 202411.9711.9111.9111.9111.91759
10 Apr 202411.9311.9711.9711.9711.971
09 Apr 202411.8711.8711.8611.8611.86741
08 Apr 202411.7511.8411.8411.8411.84478
05 Apr 202411.7211.7511.7211.7411.74203
04 Apr 202411.7811.8211.8211.8211.8234
03 Apr 202411.8011.7811.7811.7811.78834
02 Apr 202411.8911.9311.8511.8711.87478
28 Mar 202411.7311.7811.7311.7811.781,016
27 Mar 202411.6611.6611.6611.6611.661
26 Mar 202411.6911.6811.6811.6811.68200
25 Mar 202411.6911.6711.6511.6611.663,441
22 Mar 202411.6611.6911.6911.6911.69718
21 Mar 202411.7311.7311.7311.7311.73-
20 Mar 202411.5511.5911.5911.5911.59195
19 Mar 202411.5611.5611.5511.5511.55184
18 Mar 202411.6711.6311.6111.6111.611
15 Mar 202411.6111.6011.5711.6011.60211
14 Mar 202411.6711.6611.6611.6611.66408
13 Mar 202411.6611.6411.6411.6411.641,068
12 Mar 202411.6911.7211.6811.7211.721,138
11 Mar 202411.5711.6011.5911.6011.60427
08 Mar 202411.5911.5911.5911.5911.59-
07 Mar 202411.5011.5511.5411.5411.543,700
06 Mar 202411.4811.5411.5411.5411.54835
05 Mar 202411.4611.4311.4111.4311.43240
04 Mar 202411.5511.5611.5211.5211.522
01 Mar 202411.4811.5411.5111.5411.542,170
29 Feb 202411.5111.4211.4011.4011.4037,001
28 Feb 202411.4611.4411.3911.3911.39476
27 Feb 202411.5111.5311.5211.5311.531
26 Feb 202411.5111.5111.4911.5111.512,204
23 Feb 202411.5911.5611.5611.5611.56405
22 Feb 202411.5511.5711.5611.5711.571,770
21 Feb 202411.4911.4811.4711.4711.471
20 Feb 202411.4711.4411.4411.4411.44264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...