UK markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
10.94+0.09 (+0.81%)
At close: 03:45PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202310.9510.8910.8810.8910.89229
28 Sept 202310.8510.8510.8510.8510.85-
27 Sept 202310.8710.9010.8810.9010.90610
26 Sept 202310.9210.9210.9210.9210.9281,250
25 Sept 202310.9010.9010.9010.9010.90-
22 Sept 202310.9310.9310.9310.9310.93-
21 Sept 202310.8510.9010.9010.9010.901,820
20 Sept 202310.9911.0311.0311.0311.03-
19 Sept 202311.0311.0011.0011.0011.00669
18 Sept 202311.0211.0711.0611.0711.072,379
15 Sept 202311.1811.1811.1111.1311.13803
14 Sept 202311.1711.1711.1711.1711.17-
13 Sept 202310.9911.0311.0311.0311.031,187
12 Sept 202311.0311.0211.0011.0211.021,362
11 Sept 202310.9811.0211.0011.0111.012
08 Sept 202310.9410.9410.9410.9410.94602
07 Sept 202310.9710.9310.9310.9310.931,523
06 Sept 202311.0911.0511.0511.0511.05335
05 Sept 202311.0611.1011.1011.1011.101
04 Sept 202311.1711.1911.1511.1511.151
01 Sept 202310.9811.1211.0111.1211.121
31 Aug 202310.9310.9710.9410.9710.97-
30 Aug 202311.0010.9910.9610.9610.96568
29 Aug 202311.0411.0911.0611.0911.09-
25 Aug 202310.8910.8910.8910.8910.89-
24 Aug 202310.9710.9910.8610.9710.97601
23 Aug 202310.7910.8810.8810.8810.88327
22 Aug 202310.6910.7210.7210.7210.721,010
21 Aug 202310.6310.6710.6710.6710.672,640
18 Aug 202310.7310.7010.6510.6510.651,710
17 Aug 202310.8410.7910.7910.7910.79623
16 Aug 202310.7810.7910.7910.7910.791
15 Aug 202310.9010.8510.7810.7810.781
14 Aug 202310.8810.9110.9010.9110.911,562
11 Aug 202311.0010.9010.9010.9010.9060,315
10 Aug 202311.0611.1011.0811.1011.103,278
09 Aug 202311.1011.0611.0611.0611.06-
08 Aug 202311.1011.0711.0211.0211.02261
07 Aug 202311.2111.1711.1211.1211.1285
04 Aug 202311.2311.2011.1911.1911.192
03 Aug 202311.2111.2211.2111.2111.211,470
02 Aug 202311.1711.1711.1711.1711.17-
01 Aug 202311.4911.4411.4411.4411.441
31 Jul 202311.5011.4811.4511.4811.484,450
28 Jul 202311.4211.4711.4511.4711.471
27 Jul 202311.3011.3611.2711.3611.3615,499
26 Jul 202311.2711.2911.2211.2911.291
25 Jul 202311.3011.3011.3011.3011.30-
24 Jul 202311.1611.1611.1611.1611.16-
21 Jul 202310.9810.9810.9810.9810.98-
20 Jul 202310.9410.9510.9510.9510.95895
19 Jul 202310.9710.9710.9710.9710.97475
18 Jul 202310.9610.9810.9810.9810.984,285
17 Jul 202311.0511.0210.9911.0211.021
14 Jul 202311.1011.0711.0711.0711.07562
13 Jul 202311.0511.0511.0511.0511.05-
12 Jul 202310.9411.0411.0411.0411.041
11 Jul 202310.8910.8910.8910.8910.89-
10 Jul 202310.7610.8310.8110.8210.824,607
07 Jul 202310.8210.8710.8610.8610.86410
06 Jul 202310.9611.0510.8910.8910.894,267
05 Jul 202311.0611.0611.0511.0611.06288
04 Jul 202311.1411.1411.1411.1411.14-
03 Jul 202311.0711.1011.0811.1011.102
30 Jun 202310.9310.9910.9510.9710.972,318
29 Jun 202310.8910.9010.8910.8910.89199
28 Jun 202310.9110.9110.9110.9110.91-
27 Jun 202310.9610.9310.9110.9110.91196
26 Jun 202310.9310.9010.8810.9010.90743
23 Jun 202310.9010.9010.9010.9010.90-
22 Jun 202310.9110.9310.9310.9310.931
21 Jun 202311.0311.0311.0311.0311.03-
20 Jun 202311.1711.0911.0911.0911.09316
19 Jun 202311.2011.2411.2411.2411.24181
16 Jun 202311.2211.2811.2811.2811.28266,299
15 Jun 202311.3511.2811.2811.2811.28792
14 Jun 202311.2511.3111.2911.2911.291,264
13 Jun 202311.3711.3711.3711.3711.37-
12 Jun 202311.2211.2111.2111.2111.211
09 Jun 202311.1511.2111.2111.2111.211
08 Jun 202311.0811.0811.0811.0811.08-
07 Jun 202311.1411.1411.1411.1411.141
06 Jun 202311.0311.1311.0911.0911.09467
05 Jun 202311.0211.0311.0311.0311.03-
02 Jun 202310.9411.0710.9411.0711.07552
01 Jun 202310.8210.8210.8210.8210.82-
31 May 202310.7210.7610.6510.7610.761,316
30 May 202310.9110.7910.7910.7910.791
26 May 202310.7710.9110.9110.8510.851
25 May 202310.8110.8110.8110.8110.81-
24 May 202310.8110.8010.7310.7310.733,449
23 May 202310.8510.8610.8610.8610.86699
22 May 202310.9310.9410.9410.9410.94-
19 May 202310.8510.8510.8510.8510.85-
18 May 202310.8510.8610.8610.8610.86282
17 May 202310.7810.7710.7710.7710.771
16 May 202310.8510.8210.8210.8210.826,892
15 May 202310.7910.7910.7910.7910.79-
12 May 202310.6810.6810.6810.6810.681
11 May 202310.6710.6610.6610.6610.661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...