UK markets closed

Lyxor MSCI EM Asia Ucits ETF (LCAS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.50+0.06 (+0.56%)
At close: 02:47PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411.4911.4911.4911.5011.507,395
27 Jun 202411.4611.4611.4411.4311.4330,779
26 Jun 202411.4111.4211.4111.4211.4225,694
25 Jun 202411.4111.4111.4111.4111.41-
24 Jun 202411.5011.5011.5011.5011.50-
21 Jun 202411.4711.4711.4711.4711.47-
20 Jun 202411.6411.6411.6411.5411.5411,113
19 Jun 202411.6311.6311.6311.6311.63-
18 Jun 202411.4811.4811.4711.5211.5226,889
17 Jun 202411.4211.4211.4211.4211.428,963
14 Jun 202411.3711.3711.3711.3711.37-
13 Jun 202411.3611.3611.3611.3611.36-
12 Jun 202411.4411.4411.4411.4411.44-
11 Jun 202411.2111.2111.2111.2111.21-
10 Jun 202411.2911.2911.2911.3011.308,300
07 Jun 202411.2611.2611.2611.2611.266,221
06 Jun 202411.3111.3111.3111.3111.31-
05 Jun 202411.2511.2511.2511.2511.25-
04 Jun 202411.0511.0511.0311.0911.0940,300
03 Jun 202411.2211.2211.2211.2111.21710
31 May 202411.0711.0711.0710.9810.9890
30 May 202411.1911.1911.1911.1911.19-
29 May 202411.2011.2011.2011.2011.20-
28 May 202411.4011.4011.4011.4011.40-
24 May 202411.3611.3611.3611.3611.36-
23 May 202411.3811.3811.3811.3811.3817,519
22 May 202411.4011.4011.4011.4011.40-
21 May 202411.3911.3911.3911.3911.39-
20 May 202411.4911.4911.4911.4911.49-
17 May 202411.5411.5411.5411.5411.54-
16 May 202411.4811.4811.4811.4811.48-
15 May 202411.4211.4211.4211.4211.42-
14 May 202411.2611.2611.2611.2811.281,756
13 May 202411.2311.2311.2311.2311.23-
10 May 202411.1311.1311.1311.1311.13-
09 May 202411.0711.0711.0711.0711.07-
08 May 202411.0411.0411.0411.0411.04-
07 May 202411.0911.0911.0911.0911.09299
03 May 202411.0911.0911.0911.0911.0910,322
02 May 202410.9010.9010.9010.9510.95730
01 May 202410.7510.7510.7510.7510.75-
30 Apr 202410.7510.7510.7510.7510.75-
29 Apr 202410.8110.8110.8110.8110.81-
26 Apr 202410.7310.7310.7310.7310.73-
25 Apr 202410.6110.6110.6110.5910.59309,409
24 Apr 202410.6110.6210.6010.5910.5929,851
23 Apr 202410.4510.4510.4510.5210.5220
22 Apr 202410.3810.3810.3810.3810.38-
19 Apr 202410.2410.2410.2410.3210.32200
18 Apr 202410.3710.3710.3710.4310.43158
17 Apr 202410.4110.4110.3910.3410.3413,621
16 Apr 202410.3510.3510.3510.3510.35-
15 Apr 202410.5810.5810.5810.5510.5521,650
12 Apr 202410.7010.7010.6210.5610.569,478
11 Apr 202410.7410.7410.7410.7410.74-
10 Apr 202410.7210.7210.7010.6910.6921,114
09 Apr 202410.8210.8210.8210.8210.8210,001
08 Apr 202410.8010.8010.8010.8010.80-
05 Apr 202410.7010.7010.7010.7010.70-
04 Apr 202410.8510.8510.8510.8510.85-
03 Apr 202410.7210.7210.7110.7710.77740
02 Apr 202410.7810.7810.7810.7810.78-
28 Mar 202410.7010.7010.7010.6910.69500
27 Mar 202410.6210.6210.6210.6210.62-
26 Mar 202410.7010.7010.7010.6610.663,842
25 Mar 202410.6310.6310.6310.6310.63-
22 Mar 202410.6110.6110.6110.6110.61-
21 Mar 202410.7510.7510.7510.7110.7118,770
20 Mar 202410.5710.5710.5710.5710.57-
19 Mar 202410.5410.5410.5410.5410.54-
18 Mar 202410.6310.6310.6310.6310.63-
15 Mar 202410.6010.6010.6010.6010.60-
14 Mar 202410.7410.7410.7410.6710.672,615
13 Mar 202410.7010.7010.7010.7110.71170
12 Mar 202410.7710.7710.7710.7710.77-
11 Mar 202410.6610.6610.6610.6610.66-
08 Mar 202410.6510.6510.6510.6310.6310,000
07 Mar 202410.5910.5910.5910.5910.59-
06 Mar 202410.5610.5610.5610.5610.56-
05 Mar 202410.4010.4010.4010.3810.3810,000
04 Mar 202410.4810.4810.4810.4810.48-
01 Mar 202410.4110.4510.4110.4510.4529,459
29 Feb 202410.3710.3710.3410.3410.344,439
28 Feb 202410.3510.3510.3510.3010.3010,908
27 Feb 202410.4510.4610.4510.4610.465,117
26 Feb 202410.4110.4110.4110.4110.41-
23 Feb 202410.4510.4510.4510.4510.45-
22 Feb 202410.4310.4310.4310.4310.43-
21 Feb 202410.3310.3310.3310.3310.33-
20 Feb 202410.3110.3110.3110.3110.31234
19 Feb 202410.2910.2910.2910.2910.29-
16 Feb 202410.3210.3210.3210.3210.32-
15 Feb 202410.1910.1910.1910.2210.222,445
14 Feb 202410.1810.1810.1810.1810.18-
13 Feb 202410.1110.1110.1010.1010.101,544
12 Feb 202410.3010.3010.3010.3010.30-
09 Feb 202410.1410.1410.1410.1410.14-
08 Feb 202410.1510.1510.1410.1410.14286
07 Feb 202410.1510.1510.1510.1510.15-
06 Feb 202410.1510.1510.1510.1510.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...