Russell Inv Emerging Markets R (0P0000RWLZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 13,379.00 | 13,379.00 | 13,379.00 | 13,379.00 | 13,379.00 | - |
| 01 May 2024 | 13,236.00 | 13,236.00 | 13,236.00 | 13,236.00 | 13,236.00 | - |
| 30 Apr 2024 | 13,209.00 | 13,209.00 | 13,209.00 | 13,209.00 | 13,209.00 | - |
| 29 Apr 2024 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | 13,284.00 | - |
| 26 Apr 2024 | 13,274.00 | 13,274.00 | 13,274.00 | 13,274.00 | 13,274.00 | - |
| 25 Apr 2024 | 13,039.00 | 13,039.00 | 13,039.00 | 13,039.00 | 13,039.00 | - |
| 24 Apr 2024 | 13,147.00 | 13,147.00 | 13,147.00 | 13,147.00 | 13,147.00 | - |
| 23 Apr 2024 | 12,981.00 | 12,981.00 | 12,981.00 | 12,981.00 | 12,981.00 | - |
| 22 Apr 2024 | 12,996.00 | 12,996.00 | 12,996.00 | 12,996.00 | 12,996.00 | - |
| 19 Apr 2024 | 12,792.00 | 12,792.00 | 12,792.00 | 12,792.00 | 12,792.00 | - |
| 18 Apr 2024 | 12,966.00 | 12,966.00 | 12,966.00 | 12,966.00 | 12,966.00 | - |
| 17 Apr 2024 | 12,899.00 | 12,899.00 | 12,899.00 | 12,899.00 | 12,899.00 | - |
| 16 Apr 2024 | 12,867.00 | 12,867.00 | 12,867.00 | 12,867.00 | 12,867.00 | - |
| 15 Apr 2024 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | - |
| 12 Apr 2024 | 13,263.00 | 13,263.00 | 13,263.00 | 13,263.00 | 13,263.00 | - |
| 11 Apr 2024 | 13,388.00 | 13,388.00 | 13,388.00 | 13,388.00 | 13,388.00 | - |
| 10 Apr 2024 | 13,348.00 | 13,348.00 | 13,348.00 | 13,348.00 | 13,348.00 | - |
| 09 Apr 2024 | 13,237.00 | 13,237.00 | 13,237.00 | 13,237.00 | 13,237.00 | - |
| 08 Apr 2024 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | - |
| 05 Apr 2024 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | 13,191.00 | - |
| 04 Apr 2024 | 13,122.00 | 13,122.00 | 13,122.00 | 13,122.00 | 13,122.00 | - |
| 03 Apr 2024 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | - |
| 02 Apr 2024 | 13,268.00 | 13,268.00 | 13,268.00 | 13,268.00 | 13,268.00 | - |
| 28 Mar 2024 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | 13,064.00 | - |
| 27 Mar 2024 | 13,023.00 | 13,023.00 | 13,023.00 | 13,023.00 | 13,023.00 | - |
| 26 Mar 2024 | 13,068.00 | 13,068.00 | 13,068.00 | 13,068.00 | 13,068.00 | - |
| 25 Mar 2024 | 12,999.00 | 12,999.00 | 12,999.00 | 12,999.00 | 12,999.00 | - |
| 22 Mar 2024 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | - |
| 21 Mar 2024 | 13,142.00 | 13,142.00 | 13,142.00 | 13,142.00 | 13,142.00 | - |
| 20 Mar 2024 | 12,919.00 | 12,919.00 | 12,919.00 | 12,919.00 | 12,919.00 | - |
| 19 Mar 2024 | 12,827.00 | 12,827.00 | 12,827.00 | 12,827.00 | 12,827.00 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 12,873.00 | 12,873.00 | 12,873.00 | 12,873.00 | 12,873.00 | - |
| 14 Mar 2024 | 13,031.00 | 13,031.00 | 13,031.00 | 13,031.00 | 13,031.00 | - |
| 13 Mar 2024 | 12,976.00 | 12,976.00 | 12,976.00 | 12,976.00 | 12,976.00 | - |
| 12 Mar 2024 | 12,999.00 | 12,999.00 | 12,999.00 | 12,999.00 | 12,999.00 | - |
| 11 Mar 2024 | 12,827.00 | 12,827.00 | 12,827.00 | 12,827.00 | 12,827.00 | - |
| 08 Mar 2024 | 12,747.00 | 12,747.00 | 12,747.00 | 12,747.00 | 12,747.00 | - |
| 07 Mar 2024 | 12,793.00 | 12,793.00 | 12,793.00 | 12,793.00 | 12,793.00 | - |
| 06 Mar 2024 | 12,801.00 | 12,801.00 | 12,801.00 | 12,801.00 | 12,801.00 | - |
| 05 Mar 2024 | 12,708.00 | 12,708.00 | 12,708.00 | 12,708.00 | 12,708.00 | - |
| 04 Mar 2024 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | - |
| 01 Mar 2024 | 12,843.00 | 12,843.00 | 12,843.00 | 12,843.00 | 12,843.00 | - |
| 29 Feb 2024 | 12,783.00 | 12,783.00 | 12,783.00 | 12,783.00 | 12,783.00 | - |
| 28 Feb 2024 | 12,737.00 | 12,737.00 | 12,737.00 | 12,737.00 | 12,737.00 | - |
| 27 Feb 2024 | 12,828.00 | 12,828.00 | 12,828.00 | 12,828.00 | 12,828.00 | - |
| 26 Feb 2024 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | - |
| 23 Feb 2024 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | 12,860.00 | - |
| 22 Feb 2024 | 12,920.00 | 12,920.00 | 12,920.00 | 12,920.00 | 12,920.00 | - |
| 21 Feb 2024 | 12,784.00 | 12,784.00 | 12,784.00 | 12,784.00 | 12,784.00 | - |
| 20 Feb 2024 | 12,704.00 | 12,704.00 | 12,704.00 | 12,704.00 | 12,704.00 | - |
| 19 Feb 2024 | 12,747.00 | 12,747.00 | 12,747.00 | 12,747.00 | 12,747.00 | - |
| 16 Feb 2024 | 12,753.00 | 12,753.00 | 12,753.00 | 12,753.00 | 12,753.00 | - |
| 15 Feb 2024 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | - |
| 14 Feb 2024 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - |
| 13 Feb 2024 | 12,488.00 | 12,488.00 | 12,488.00 | 12,488.00 | 12,488.00 | - |
| 12 Feb 2024 | 12,512.00 | 12,512.00 | 12,512.00 | 12,512.00 | 12,512.00 | - |
| 09 Feb 2024 | 12,478.00 | 12,478.00 | 12,478.00 | 12,478.00 | 12,478.00 | - |
| 08 Feb 2024 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | - |
| 07 Feb 2024 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | 12,535.00 | - |
| 06 Feb 2024 | 12,547.00 | 12,547.00 | 12,547.00 | 12,547.00 | 12,547.00 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 12,306.00 | 12,306.00 | 12,306.00 | 12,306.00 | 12,306.00 | - |
| 01 Feb 2024 | 12,213.00 | 12,213.00 | 12,213.00 | 12,213.00 | 12,213.00 | - |
| 31 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | - |
| 30 Jan 2024 | 12,184.00 | 12,184.00 | 12,184.00 | 12,184.00 | 12,184.00 | - |
| 29 Jan 2024 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | - |
| 26 Jan 2024 | 12,199.00 | 12,199.00 | 12,199.00 | 12,199.00 | 12,199.00 | - |
| 25 Jan 2024 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | - |
| 24 Jan 2024 | 12,141.00 | 12,141.00 | 12,141.00 | 12,141.00 | 12,141.00 | - |
| 23 Jan 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | - |
| 22 Jan 2024 | 11,938.00 | 11,938.00 | 11,938.00 | 11,938.00 | 11,938.00 | - |
| 19 Jan 2024 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | - |
| 18 Jan 2024 | 11,961.00 | 11,961.00 | 11,961.00 | 11,961.00 | 11,961.00 | - |
| 17 Jan 2024 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | 11,902.00 | - |
| 16 Jan 2024 | 12,147.00 | 12,147.00 | 12,147.00 | 12,147.00 | 12,147.00 | - |
| 15 Jan 2024 | 12,272.00 | 12,272.00 | 12,272.00 | 12,272.00 | 12,272.00 | - |
| 12 Jan 2024 | 12,263.00 | 12,263.00 | 12,263.00 | 12,263.00 | 12,263.00 | - |
| 11 Jan 2024 | 12,288.00 | 12,288.00 | 12,288.00 | 12,288.00 | 12,288.00 | - |
| 10 Jan 2024 | 12,193.00 | 12,193.00 | 12,193.00 | 12,193.00 | 12,193.00 | - |
| 09 Jan 2024 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | - |
| 08 Jan 2024 | 12,252.00 | 12,252.00 | 12,252.00 | 12,252.00 | 12,252.00 | - |
| 05 Jan 2024 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | - |
| 04 Jan 2024 | 12,366.00 | 12,366.00 | 12,366.00 | 12,366.00 | 12,366.00 | - |
| 03 Jan 2024 | 12,436.00 | 12,436.00 | 12,436.00 | 12,436.00 | 12,436.00 | - |
| 02 Jan 2024 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | - |
| 29 Dec 2023 | 12,609.00 | 12,609.00 | 12,609.00 | 12,609.00 | 12,609.00 | - |
| 28 Dec 2023 | 12,572.00 | 12,572.00 | 12,572.00 | 12,572.00 | 12,572.00 | - |
| 27 Dec 2023 | 12,413.00 | 12,413.00 | 12,413.00 | 12,413.00 | 12,413.00 | - |
| 22 Dec 2023 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - |
| 21 Dec 2023 | 12,413.00 | 12,413.00 | 12,413.00 | 12,413.00 | 12,413.00 | - |
| 20 Dec 2023 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | - |
| 19 Dec 2023 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | - |
| 18 Dec 2023 | 12,376.00 | 12,376.00 | 12,376.00 | 12,376.00 | 12,376.00 | - |
| 15 Dec 2023 | 12,349.00 | 12,349.00 | 12,349.00 | 12,349.00 | 12,349.00 | - |
| 14 Dec 2023 | 12,218.00 | 12,218.00 | 12,218.00 | 12,218.00 | 12,218.00 | - |
| 13 Dec 2023 | 12,232.00 | 12,232.00 | 12,232.00 | 12,232.00 | 12,232.00 | - |
| 12 Dec 2023 | 12,176.00 | 12,176.00 | 12,176.00 | 12,176.00 | 12,176.00 | - |
| 11 Dec 2023 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.