Singapore markets open in 7 hours 35 minutes

Lyxor MSCI Emerging Markets UCITS ETF (H1N.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
12.04-0.06 (-0.50%)
At close: 02:31PM SGT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202212.1012.1012.1012.1012.10-
16 Aug 202212.1012.1012.1012.1012.10500
15 Aug 202211.9611.9611.9611.9611.96-
12 Aug 202211.9611.9611.9611.9611.96-
11 Aug 202211.9611.9611.9611.9611.96-
10 Aug 202211.9611.9611.9611.9611.96-
08 Aug 202211.9611.9611.9611.9611.96-
05 Aug 202211.9611.9611.9611.9611.96140
04 Aug 202211.6911.6911.6911.6911.69-
03 Aug 202211.6911.6911.6911.6911.69-
02 Aug 202211.6911.6911.6911.6911.69100
01 Aug 202212.0012.0012.0012.0012.00700
29 Jul 202211.7711.7711.7711.7711.77-
28 Jul 202211.7711.7711.7711.7711.77-
27 Jul 202211.7711.7711.7711.7711.77-
26 Jul 202211.7711.7711.7711.7711.77-
25 Jul 202211.7711.7711.7711.7711.77-
22 Jul 202211.7611.7711.7611.7711.77210
21 Jul 202211.6311.6311.6311.6311.63-
20 Jul 202211.6311.6311.6311.6311.63-
19 Jul 202211.6311.6311.6311.6311.63-
18 Jul 202211.6311.6311.6311.6311.63550
15 Jul 202211.8111.8111.8111.8111.81-
14 Jul 202211.8111.8111.8111.8111.81-
13 Jul 202211.8111.8111.8111.8111.81-
12 Jul 202211.9011.9011.8111.8111.81350
08 Jul 202211.7611.7611.7611.7611.76-
07 Jul 202211.7611.7611.7611.7611.76-
06 Jul 202211.7611.7611.7611.7611.76-
05 Jul 202211.7611.7611.7611.7611.76-
04 Jul 202211.7611.7611.7611.7611.76125
01 Jul 202211.8012.0011.7212.0012.00345
30 Jun 202211.9111.9111.9111.9111.91-
29 Jun 202211.9211.9211.9111.9111.912,310
28 Jun 202211.8011.8011.8011.8011.80-
27 Jun 202211.8011.8011.8011.8011.80-
24 Jun 202211.8011.8011.8011.8011.80-
23 Jun 202211.8011.8011.8011.8011.80-
22 Jun 202211.8011.8011.8011.8011.80-
21 Jun 202211.8011.8011.8011.8011.80-
20 Jun 202211.8011.8011.8011.8011.80-
17 Jun 202211.7311.8011.7311.8011.80125
16 Jun 202211.8511.8511.8511.8511.85-
15 Jun 202211.8511.8511.8511.8511.85-
14 Jun 202211.8511.8511.8511.8511.85500
13 Jun 202212.4812.4812.4812.4812.48-
10 Jun 202212.4812.4812.4812.4812.48100
09 Jun 202212.4012.4012.4012.4012.40-
08 Jun 202212.4012.4012.4012.4012.40-
07 Jun 202212.4012.4012.4012.4012.401,280
06 Jun 202212.4412.4412.4412.4412.4412
03 Jun 202212.0912.0912.0912.0912.09-
02 Jun 202212.0912.0912.0912.0912.09-
01 Jun 202212.0912.0912.0912.0912.09-
31 May 202212.0912.0912.0912.0912.09-
30 May 202212.0912.0912.0912.0912.09-
27 May 202212.0912.0912.0912.0912.09-
26 May 202212.0912.0912.0912.0912.09-
25 May 202212.0912.0912.0912.0912.09-
24 May 202212.0912.0912.0912.0912.09-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...