UK markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
11.93-0.01 (-0.07%)
At close: 03:45PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Feb 202411.4411.4811.4611.4611.46920
16 Feb 202411.4911.5111.5111.5111.51-
15 Feb 202411.4111.4211.4011.4211.4261,599
14 Feb 202411.3511.4111.3511.4011.4041,400
13 Feb 202411.4511.4211.4211.4211.42-
12 Feb 202411.2811.4911.3511.4911.4924,384
09 Feb 202411.3011.2811.2611.2611.26374
08 Feb 202411.3311.3311.3011.3011.305,856
07 Feb 202411.3511.3311.3311.3311.33376
06 Feb 202411.3111.3111.3111.3111.31-
05 Feb 202411.1911.1111.1011.1011.101
02 Feb 202411.0511.0811.0411.0411.045,036
01 Feb 202411.0311.0511.0511.0511.051
31 Jan 202410.9410.9910.9610.9910.99272
30 Jan 202410.9710.9710.9710.9710.97-
29 Jan 202411.1111.1011.0911.1011.10330
26 Jan 202411.0011.0711.0711.0711.07446
25 Jan 202411.0311.0711.0411.0611.06915
24 Jan 202410.9511.0411.0111.0111.01475
23 Jan 202410.8210.9310.7910.9310.93702
22 Jan 202410.7310.7810.7810.7810.781,273
19 Jan 202410.7410.8010.8010.8010.80247
18 Jan 202410.7310.7910.7610.7610.76300
17 Jan 202410.6910.6810.6810.6810.681,954
16 Jan 202410.9310.8910.8910.8910.89194
15 Jan 202411.0311.0211.0011.0011.001
12 Jan 202411.0011.0611.0511.0611.061,378
11 Jan 202411.0211.0210.9410.9710.97422
10 Jan 202410.9210.9910.9510.9510.951
09 Jan 202411.0511.0211.0011.0011.00399
08 Jan 202411.0611.0911.0911.0911.09182
05 Jan 202411.1111.1411.1411.1411.14214
04 Jan 202411.1911.1111.1111.1111.111
03 Jan 202411.1311.1711.1511.1511.15554
02 Jan 202411.1911.2011.1911.1911.19689
29 Dec 202311.2311.2311.2011.2311.232,141
28 Dec 202311.2111.2211.2211.2211.2270,265
27 Dec 202311.1211.0711.0611.0711.072,366
22 Dec 202310.9711.0211.0211.0211.02552
21 Dec 202311.0611.0711.0711.0711.07968
20 Dec 202311.1311.0411.0411.0411.04632
19 Dec 202311.0611.1211.1211.1211.12312
18 Dec 202311.1411.0911.0911.0911.09800,000
15 Dec 202311.1011.1611.1111.1611.16403
14 Dec 202311.1311.1311.1311.1311.13-
13 Dec 202310.9610.9210.9210.9210.921,480
12 Dec 202311.0411.0110.9810.9910.99868
11 Dec 202310.9911.0311.0311.0311.03711
08 Dec 202310.9610.9710.9710.9710.97315
07 Dec 202311.0010.9610.9510.9510.95706
06 Dec 202310.9911.0010.9810.9810.98812
05 Dec 202310.8810.9210.9110.9110.91513
04 Dec 202311.0011.0110.9811.0111.0115,360
01 Dec 202310.9311.0011.0011.0011.001
30 Nov 202310.9210.9710.9710.9710.971,884
29 Nov 202310.9010.9310.9310.9310.931
28 Nov 202310.9010.9410.9110.9310.93286
27 Nov 202310.8610.8910.8810.8910.8959
24 Nov 202310.9310.9310.9310.9310.931,707
23 Nov 202311.0311.0311.0311.0311.03-
22 Nov 202310.9410.9910.9910.9910.99982
21 Nov 202310.9910.9910.9610.9610.9612,742
20 Nov 202310.9611.0111.0111.0111.01197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...