Singapore markets close in 5 hours 6 minutes

Lyxor MSCI Emerging Markets UCITS ETF (H1N.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
12.09+0.18 (+1.51%)
As of 01:49PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202212.0912.0912.0912.0912.091,000
20 May 202211.6011.6011.6011.6011.60-
19 May 202211.6011.6011.6011.6011.60-
18 May 202211.6011.6011.6011.6011.60-
17 May 202211.6011.6011.6011.6011.60-
13 May 202211.6011.6011.6011.6011.60-
12 May 202211.6011.6011.6011.6011.6015
11 May 202211.6911.6911.6911.6911.69-
10 May 202211.6911.6911.6911.6911.69105
09 May 202212.2012.2011.8411.8411.84950
06 May 202213.5013.5012.0112.0112.011,227
05 May 202212.4712.4712.4712.4712.47-
04 May 202212.4712.4712.4712.4712.47-
29 Apr 202212.4712.4712.4712.4712.47-
28 Apr 202212.4712.4712.4712.4712.47-
27 Apr 202212.4712.4712.4712.4712.47-
26 Apr 202212.4712.4712.4712.4712.47-
25 Apr 202212.4712.4712.4712.4712.475
22 Apr 202213.0213.0213.0213.0213.02-
21 Apr 202213.0213.0213.0213.0213.02-
20 Apr 202213.0213.0213.0213.0213.02-
19 Apr 202213.0213.0213.0213.0213.02-
18 Apr 202213.0213.0213.0213.0213.0250
14 Apr 202213.1313.1313.1313.1313.13115
13 Apr 202213.1413.1413.1413.1413.14500
12 Apr 202212.9912.9912.9912.9912.99115
11 Apr 202213.3613.3613.3613.3613.36-
08 Apr 202213.3613.3613.3613.3613.36-
07 Apr 202213.3613.3613.3613.3613.36-
06 Apr 202213.3713.3713.3613.3613.36443
05 Apr 202213.6513.6513.6513.6513.65115
04 Apr 202213.3713.4913.3713.4913.49145
01 Apr 202213.2913.2913.2913.2913.29115
31 Mar 202213.3713.3713.3713.3713.37100
30 Mar 202213.0713.0713.0713.0713.07-
29 Mar 202213.0713.0713.0713.0713.07-
28 Mar 202213.0713.0713.0713.0713.07120
25 Mar 202213.0013.0013.0013.0013.00-
24 Mar 202213.0013.0013.0013.0013.00-
23 Mar 202213.0013.0013.0013.0013.00-
22 Mar 202213.0013.0013.0013.0013.00-
21 Mar 202213.0013.0013.0013.0013.00-
18 Mar 202213.0013.0013.0013.0013.00-
17 Mar 202213.0013.0013.0013.0013.004
16 Mar 202212.0012.0012.0012.0012.00-
15 Mar 202212.0012.0012.0012.0012.0010
14 Mar 202212.7112.7112.7112.7112.71-
11 Mar 202212.7112.7112.7112.7112.71-
10 Mar 202212.7112.7112.7112.7112.71-
09 Mar 202212.7112.7112.7112.7112.71-
08 Mar 202212.7112.7112.7112.7112.71-
07 Mar 202212.9512.9512.7112.7112.712,308
04 Mar 202213.2313.2313.2313.2313.2350
03 Mar 202213.5313.5313.5313.5313.53110
02 Mar 202213.6213.6213.6213.6213.62-
01 Mar 202213.6213.6213.6213.6213.62-
28 Feb 202213.6213.6213.6213.6213.62-
25 Feb 202213.6213.6213.6213.6213.62260
24 Feb 202213.8813.8813.8813.8813.8850
23 Feb 202214.5214.5214.5214.5214.52-
22 Feb 202214.5214.5214.5214.5214.52-
21 Feb 202214.5214.5214.5214.5214.52-
18 Feb 202214.5214.5214.5214.5214.52194
17 Feb 202214.5514.5514.5514.5514.5510
16 Feb 202214.1814.1814.1814.1814.18-
15 Feb 202214.1814.1814.1814.1814.1850
14 Feb 202214.1314.1314.1314.1314.13250
11 Feb 202214.4814.4814.4814.4814.48-
10 Feb 202214.4814.4814.4814.4814.48-
09 Feb 202214.4814.4814.4814.4814.48-
08 Feb 202214.4814.4814.4814.4814.48-
07 Feb 202214.4814.4814.4814.4814.48-
04 Feb 202214.4814.4814.4814.4814.48-
03 Feb 202214.4814.4814.4814.4814.48-
31 Jan 202214.4814.4814.4814.4814.48-
28 Jan 202214.4814.4814.4814.4814.48-
27 Jan 202214.4814.4814.4814.4814.48-
26 Jan 202214.4814.4814.4814.4814.48-
25 Jan 202214.4814.4814.4814.4814.48-
24 Jan 202214.4814.4814.4814.4814.48-
21 Jan 202214.4814.4814.4814.4814.48-
20 Jan 202214.4814.4814.4814.4814.48-
19 Jan 202214.4814.4814.4814.4814.48100
18 Jan 202214.6114.6114.6114.6114.61-
17 Jan 202214.6114.6114.6114.6114.61100
14 Jan 202214.6214.6214.6214.6214.6210
13 Jan 202214.6714.6714.6714.6714.67-
12 Jan 202214.6714.6714.6714.6714.67100
11 Jan 202214.4414.4414.4414.4414.44770
10 Jan 202214.4014.4014.4014.4014.40-
07 Jan 202214.4014.4014.4014.4014.40-
06 Jan 202214.4014.4014.4014.4014.40-
05 Jan 202214.4014.4014.4014.4014.40-
04 Jan 202214.4014.4014.4014.4014.40-
03 Jan 202214.4014.4014.4014.4014.40-
31 Dec 202114.4014.4014.4014.4014.40100
30 Dec 202114.0814.0814.0814.0814.08-
29 Dec 202114.0814.0814.0814.0814.08-
28 Dec 202114.0814.0814.0814.0814.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...