DEMV.L - Ossiam Emerging Markets Minimum Variance NR UCITS ETF 1C (USD)

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20199,974.009,974.009,974.009,974.009,974.00-
Jun 14, 20199,920.509,920.509,920.509,920.509,920.50-
Jun 13, 20199,905.009,905.009,905.009,905.009,905.00-
Jun 12, 20199,880.009,880.009,880.009,880.009,880.00-
Jun 11, 20199,937.009,937.009,937.009,937.009,937.00-
Jun 10, 20199,931.509,931.509,931.509,931.509,931.50-
Jun 07, 20199,874.009,874.009,874.009,874.009,874.00-
Jun 06, 20199,818.509,818.509,818.509,818.509,818.50-
Jun 05, 20199,776.009,776.009,776.009,776.009,776.00-
Jun 04, 20199,839.009,839.009,839.009,839.009,839.00-
Jun 03, 20199,897.509,897.509,897.509,897.509,897.50-
May 31, 20199,789.509,789.509,789.509,789.509,789.50-
May 30, 20199,791.009,791.009,791.009,791.009,791.00-
May 29, 20199,647.009,647.009,647.009,647.009,647.00-
May 28, 20199,635.009,635.009,635.009,635.009,635.00-
May 24, 20199,645.509,645.509,645.509,645.509,645.50-
May 23, 20199,659.509,659.509,659.509,659.509,659.50-
May 22, 20199,719.009,719.009,719.009,719.009,719.00-
May 21, 20199,662.509,662.509,662.509,662.509,662.50-
May 20, 20199,590.009,590.009,590.009,590.009,590.00-
May 17, 20199,588.509,588.509,588.509,588.509,588.50-
May 16, 20199,663.509,663.509,663.509,663.509,663.50-
May 15, 20199,578.509,578.509,578.509,578.509,578.50-
May 14, 20199,545.509,545.509,545.509,545.509,545.50-
May 13, 20199,375.009,375.009,375.009,375.009,375.00-
May 10, 20199,496.509,496.509,496.509,496.509,496.50-
May 09, 20199,489.009,489.009,489.009,489.009,489.00-
May 08, 20199,765.009,765.009,765.009,765.009,765.00-
May 07, 20199,673.009,673.009,673.009,673.009,673.00-
May 03, 20199,856.009,856.009,856.009,856.009,856.00-
May 02, 20199,818.509,818.509,818.509,818.509,818.50-
May 01, 20199,879.009,879.009,879.009,879.009,879.00-
Apr 30, 20199,850.009,850.009,850.009,850.009,850.00-
Apr 29, 20199,969.009,969.009,969.009,969.009,969.00-
Apr 26, 20199,961.009,961.009,961.009,961.009,961.00-
Apr 25, 20199,946.009,946.009,946.009,946.009,946.00-
Apr 24, 20199,922.509,922.509,922.509,922.509,922.50-
Apr 23, 201910,025.5010,025.5010,025.5010,025.5010,025.50-
Apr 18, 20199,981.509,981.509,981.509,981.509,981.50-
Apr 17, 20199,938.509,938.509,938.509,938.509,938.50-
Apr 16, 20199,940.509,940.509,940.509,940.509,940.50-
Apr 15, 20199,819.509,819.509,819.509,819.509,819.50-
Apr 12, 20199,824.509,824.509,824.509,824.509,824.50-
Apr 11, 20199,805.009,805.009,805.009,805.009,805.00-
Apr 10, 20199,857.009,857.009,857.009,857.009,857.00-
Apr 09, 20199,840.509,840.509,840.509,840.509,840.50-
Apr 08, 20199,843.009,843.009,843.009,843.009,843.00-
Apr 05, 20199,966.009,966.009,966.009,966.009,966.00-
Apr 04, 20199,875.009,875.009,875.009,875.009,875.00-
Apr 03, 20199,821.509,821.509,821.509,821.509,821.50-
Apr 02, 20199,838.509,838.509,838.509,838.509,838.50-
Apr 01, 20199,832.509,832.509,832.509,832.509,832.50-
Mar 29, 20199,841.009,841.009,841.009,841.009,841.00-
Mar 28, 20199,740.509,740.509,740.509,740.509,740.50-
Mar 27, 20199,580.509,580.509,580.509,580.509,580.50-
Mar 26, 20199,667.009,667.009,667.009,667.009,667.00-
Mar 25, 20199,698.509,698.509,698.509,698.509,698.50-
Mar 22, 20199,608.509,608.509,608.509,608.509,608.50-
Mar 21, 20199,857.509,857.509,857.509,857.509,857.50-
Mar 20, 20199,702.009,702.009,702.009,702.009,702.00-
Mar 19, 20199,736.009,736.009,736.009,736.009,736.00-
Mar 18, 20199,717.509,717.509,717.509,717.509,717.50-
Mar 15, 20199,626.509,626.509,626.509,626.509,626.50-
Mar 14, 20199,533.009,533.009,533.009,533.009,533.00-
Mar 13, 20199,594.009,594.009,594.009,594.009,594.00-
Mar 12, 20199,689.509,689.509,689.509,689.509,689.50-
Mar 11, 20199,629.009,629.009,629.009,629.009,629.00-
Mar 08, 20199,568.009,568.009,568.009,568.009,568.00-
Mar 07, 20199,574.509,574.509,574.509,574.509,574.50-
Mar 06, 20199,633.509,633.509,633.509,633.509,633.50-
Mar 05, 20199,671.509,671.509,671.509,671.509,671.50-
Mar 04, 20199,520.009,520.009,520.009,520.009,520.00-
Mar 01, 20199,560.509,560.509,560.509,560.509,560.50-
Feb 28, 20199,528.009,528.009,528.009,510.509,510.5021
Feb 27, 20199,589.509,589.509,589.509,589.509,589.50-
Feb 26, 20199,694.509,694.509,694.509,694.509,694.50-
Feb 25, 20199,858.509,858.509,858.509,858.509,858.50-
Feb 22, 20199,788.009,788.009,788.009,788.009,788.00-
Feb 21, 20199,682.509,682.509,682.509,682.509,682.50-
Feb 20, 20199,715.009,715.009,715.009,715.009,715.00-
Feb 19, 20199,653.509,653.509,653.509,653.509,653.50-
Feb 18, 20199,721.509,721.509,721.509,721.509,721.50-
Feb 15, 20199,814.009,814.009,814.009,814.009,814.00-
Feb 14, 20199,808.509,808.509,808.509,808.509,808.50-
Feb 13, 20199,751.509,751.509,751.509,751.509,751.50-
Feb 12, 20199,834.509,834.509,834.509,834.509,834.50-
Feb 11, 20199,797.509,797.509,797.509,797.509,797.50-
Feb 08, 20199,733.509,733.509,733.509,733.509,733.50-
Feb 07, 20199,752.509,752.509,752.509,752.509,752.50-
Feb 06, 20199,887.509,887.509,887.509,887.509,887.50-
Feb 05, 20199,905.509,905.509,905.509,905.509,905.50-
Feb 04, 20199,747.009,747.009,747.009,747.009,747.00-
Feb 01, 20199,716.009,716.009,716.009,716.009,716.00-
Jan 31, 20199,706.509,706.509,706.509,706.509,706.50-
Jan 30, 20199,639.509,639.509,639.509,639.509,639.50-
Jan 29, 20199,550.509,550.509,550.509,550.509,550.50-
Jan 28, 20199,534.509,534.509,534.509,534.509,534.50-
Jan 25, 20199,593.009,593.009,593.009,593.009,593.00-
Jan 24, 20199,647.509,647.509,647.509,647.509,647.50-
Jan 23, 20199,538.009,538.009,538.009,538.009,538.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...