Kymira, the infrared sportswear brand

'I never intended to start a company'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	10.95	10.89	10.88	10.89	10.89	229
28 Sept 2023	10.85	10.85	10.85	10.85	10.85	-
27 Sept 2023	10.87	10.90	10.88	10.90	10.90	610
26 Sept 2023	10.92	10.92	10.92	10.92	10.92	81,250
25 Sept 2023	10.90	10.90	10.90	10.90	10.90	-
22 Sept 2023	10.93	10.93	10.93	10.93	10.93	-
21 Sept 2023	10.85	10.90	10.90	10.90	10.90	1,820
20 Sept 2023	10.99	11.03	11.03	11.03	11.03	-
19 Sept 2023	11.03	11.00	11.00	11.00	11.00	669
18 Sept 2023	11.02	11.07	11.06	11.07	11.07	2,379
15 Sept 2023	11.18	11.18	11.11	11.13	11.13	803
14 Sept 2023	11.17	11.17	11.17	11.17	11.17	-
13 Sept 2023	10.99	11.03	11.03	11.03	11.03	1,187
12 Sept 2023	11.03	11.02	11.00	11.02	11.02	1,362
11 Sept 2023	10.98	11.02	11.00	11.01	11.01	2
08 Sept 2023	10.94	10.94	10.94	10.94	10.94	602
07 Sept 2023	10.97	10.93	10.93	10.93	10.93	1,523
06 Sept 2023	11.09	11.05	11.05	11.05	11.05	335
05 Sept 2023	11.06	11.10	11.10	11.10	11.10	1
04 Sept 2023	11.17	11.19	11.15	11.15	11.15	1
01 Sept 2023	10.98	11.12	11.01	11.12	11.12	1
31 Aug 2023	10.93	10.97	10.94	10.97	10.97	-
30 Aug 2023	11.00	10.99	10.96	10.96	10.96	568
29 Aug 2023	11.04	11.09	11.06	11.09	11.09	-
25 Aug 2023	10.89	10.89	10.89	10.89	10.89	-
24 Aug 2023	10.97	10.99	10.86	10.97	10.97	601
23 Aug 2023	10.79	10.88	10.88	10.88	10.88	327
22 Aug 2023	10.69	10.72	10.72	10.72	10.72	1,010
21 Aug 2023	10.63	10.67	10.67	10.67	10.67	2,640
18 Aug 2023	10.73	10.70	10.65	10.65	10.65	1,710
17 Aug 2023	10.84	10.79	10.79	10.79	10.79	623
16 Aug 2023	10.78	10.79	10.79	10.79	10.79	1
15 Aug 2023	10.90	10.85	10.78	10.78	10.78	1
14 Aug 2023	10.88	10.91	10.90	10.91	10.91	1,562
11 Aug 2023	11.00	10.90	10.90	10.90	10.90	60,315
10 Aug 2023	11.06	11.10	11.08	11.10	11.10	3,278
09 Aug 2023	11.10	11.06	11.06	11.06	11.06	-
08 Aug 2023	11.10	11.07	11.02	11.02	11.02	261
07 Aug 2023	11.21	11.17	11.12	11.12	11.12	85
04 Aug 2023	11.23	11.20	11.19	11.19	11.19	2
03 Aug 2023	11.21	11.22	11.21	11.21	11.21	1,470
02 Aug 2023	11.17	11.17	11.17	11.17	11.17	-
01 Aug 2023	11.49	11.44	11.44	11.44	11.44	1
31 Jul 2023	11.50	11.48	11.45	11.48	11.48	4,450
28 Jul 2023	11.42	11.47	11.45	11.47	11.47	1
27 Jul 2023	11.30	11.36	11.27	11.36	11.36	15,499
26 Jul 2023	11.27	11.29	11.22	11.29	11.29	1
25 Jul 2023	11.30	11.30	11.30	11.30	11.30	-
24 Jul 2023	11.16	11.16	11.16	11.16	11.16	-
21 Jul 2023	10.98	10.98	10.98	10.98	10.98	-
20 Jul 2023	10.94	10.95	10.95	10.95	10.95	895
19 Jul 2023	10.97	10.97	10.97	10.97	10.97	475
18 Jul 2023	10.96	10.98	10.98	10.98	10.98	4,285
17 Jul 2023	11.05	11.02	10.99	11.02	11.02	1
14 Jul 2023	11.10	11.07	11.07	11.07	11.07	562
13 Jul 2023	11.05	11.05	11.05	11.05	11.05	-
12 Jul 2023	10.94	11.04	11.04	11.04	11.04	1
11 Jul 2023	10.89	10.89	10.89	10.89	10.89	-
10 Jul 2023	10.76	10.83	10.81	10.82	10.82	4,607
07 Jul 2023	10.82	10.87	10.86	10.86	10.86	410
06 Jul 2023	10.96	11.05	10.89	10.89	10.89	4,267
05 Jul 2023	11.06	11.06	11.05	11.06	11.06	288
04 Jul 2023	11.14	11.14	11.14	11.14	11.14	-
03 Jul 2023	11.07	11.10	11.08	11.10	11.10	2
30 Jun 2023	10.93	10.99	10.95	10.97	10.97	2,318
29 Jun 2023	10.89	10.90	10.89	10.89	10.89	199
28 Jun 2023	10.91	10.91	10.91	10.91	10.91	-
27 Jun 2023	10.96	10.93	10.91	10.91	10.91	196
26 Jun 2023	10.93	10.90	10.88	10.90	10.90	743
23 Jun 2023	10.90	10.90	10.90	10.90	10.90	-
22 Jun 2023	10.91	10.93	10.93	10.93	10.93	1
21 Jun 2023	11.03	11.03	11.03	11.03	11.03	-
20 Jun 2023	11.17	11.09	11.09	11.09	11.09	316
19 Jun 2023	11.20	11.24	11.24	11.24	11.24	181
16 Jun 2023	11.22	11.28	11.28	11.28	11.28	266,299
15 Jun 2023	11.35	11.28	11.28	11.28	11.28	792
14 Jun 2023	11.25	11.31	11.29	11.29	11.29	1,264
13 Jun 2023	11.37	11.37	11.37	11.37	11.37	-
12 Jun 2023	11.22	11.21	11.21	11.21	11.21	1
09 Jun 2023	11.15	11.21	11.21	11.21	11.21	1
08 Jun 2023	11.08	11.08	11.08	11.08	11.08	-
07 Jun 2023	11.14	11.14	11.14	11.14	11.14	1
06 Jun 2023	11.03	11.13	11.09	11.09	11.09	467
05 Jun 2023	11.02	11.03	11.03	11.03	11.03	-
02 Jun 2023	10.94	11.07	10.94	11.07	11.07	552
01 Jun 2023	10.82	10.82	10.82	10.82	10.82	-
31 May 2023	10.72	10.76	10.65	10.76	10.76	1,316
30 May 2023	10.91	10.79	10.79	10.79	10.79	1
26 May 2023	10.77	10.91	10.91	10.85	10.85	1
25 May 2023	10.81	10.81	10.81	10.81	10.81	-
24 May 2023	10.81	10.80	10.73	10.73	10.73	3,449
23 May 2023	10.85	10.86	10.86	10.86	10.86	699
22 May 2023	10.93	10.94	10.94	10.94	10.94	-
19 May 2023	10.85	10.85	10.85	10.85	10.85	-
18 May 2023	10.85	10.86	10.86	10.86	10.86	282
17 May 2023	10.78	10.77	10.77	10.77	10.77	1
16 May 2023	10.85	10.82	10.82	10.82	10.82	6,892
15 May 2023	10.79	10.79	10.79	10.79	10.79	-
12 May 2023	10.68	10.68	10.68	10.68	10.68	1
11 May 2023	10.67	10.66	10.66	10.66	10.66	1
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,320.96+220.31(+1.00%)

Kymira, the infrared sportswear brand

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

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,320.96
+220.31(+1.00%)