Swiss - Delayed Quote USD

Amundi MSCI India II UCITS ETF USD Acc (LYINR.SW)

31.83
+0.38
+(1.21%)
At close: May 9 at 3:49:10 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202531.5131.8331.5131.8331.83637
May 8, 202532.0032.0031.4431.4431.4426,110
May 7, 202532.7132.7132.4432.4432.4430,420
May 6, 202532.6532.6932.5232.6932.6912,929
May 5, 202532.9233.0232.8532.9732.9722,268
May 2, 202532.6532.7132.6532.7132.713,298
Apr 30, 202532.4932.4932.2432.2832.283,960
Apr 29, 202532.2832.2832.2832.2832.283,991
Apr 28, 202532.3132.4632.0532.2532.258,290
Apr 25, 202531.7731.8931.7031.7831.7816,342
Apr 24, 202532.2232.4732.2232.4732.474,743
Apr 23, 202532.2232.3931.9132.2732.2745,600
Apr 22, 202532.2332.3732.2332.3732.3710,170
Apr 17, 202531.2631.7831.2631.7831.7812,058
Apr 16, 202530.8631.0130.8131.0131.0134,676
Apr 15, 202530.8131.0030.8031.0031.001,349
Apr 14, 202530.7430.7430.6030.6430.647,851
Apr 11, 202530.1530.1530.0630.0630.061,053
Apr 10, 202530.5930.7230.2330.2730.273,768
Apr 9, 202529.2029.3829.2029.2329.233,348
Apr 8, 202529.5929.9829.5929.9829.986,176
Apr 7, 202528.4229.5328.4229.2829.28622
Apr 4, 202530.3630.3629.3129.4929.4927,018
Apr 3, 202530.6830.7830.6830.7830.78981
Apr 2, 202530.8530.9630.8530.9530.959,199
Apr 1, 202530.7030.7030.5930.5930.5911,371
Mar 31, 202530.6930.8530.6930.8530.8512,929
Mar 28, 202531.0831.1730.9430.9430.946,828
Mar 27, 202531.1531.2631.1331.2631.263,610
Mar 26, 202531.1731.1731.0031.0031.00514
Mar 25, 202531.3531.3531.2831.2831.2815,154
Mar 24, 202531.3531.4931.3531.4631.4622,720
Mar 21, 202530.9030.9330.8230.8630.8665,331
Mar 20, 202530.3730.4530.3030.4230.4226,016
Mar 19, 202530.0630.2230.0430.2230.221,010
Mar 18, 202529.7029.8629.7029.8629.8631,564
Mar 17, 202529.0929.2829.0929.2429.2410,135
Mar 14, 202529.1429.1729.1029.1729.1719,939
Mar 13, 202528.9128.9228.9128.9228.924,587
Mar 12, 202528.8929.0028.8429.0029.006,803
Mar 11, 202528.9929.0328.9328.9328.935,668
Mar 10, 202529.0929.0928.8228.8228.826,248
Mar 7, 202529.3529.3529.1029.1029.1020,894
Mar 6, 202529.2029.2529.2029.2529.2511,488
Mar 5, 202529.0429.0428.8929.0029.008,853
Mar 4, 202528.4128.4828.4128.4528.455,656
Mar 3, 202528.5128.6628.5128.6628.6635,866
Feb 28, 202528.8628.8628.2728.4528.456,355
Feb 27, 202529.1429.1529.0029.0329.0311,715
Feb 26, 202529.3629.4229.3629.4229.426,650
Feb 25, 202529.3129.3429.3029.3429.345,248
Feb 24, 202529.5229.5229.3929.4729.4714,601
Feb 21, 202529.8329.8329.7629.7729.7726,502
Feb 20, 202529.9830.0429.9729.9729.9746,153
Feb 19, 202529.8029.8029.7329.7629.7611,429
Feb 18, 202529.6029.6629.6029.6629.669,599
Feb 17, 202529.6029.7529.6029.7329.7310,184
Feb 14, 202529.5729.8129.5729.8129.81326
Feb 13, 202530.2030.2030.0730.2030.201,485
Feb 12, 202530.1930.1929.8829.8829.8815,880
Feb 11, 202530.0830.1330.0830.1330.13525
Feb 10, 202530.3630.4230.3230.4230.4221,098
Feb 7, 202530.7430.8130.5730.5730.5731,052
Feb 6, 202530.7330.7330.6630.6630.6627,595
Feb 5, 202531.1431.1430.9431.0031.006,688
Feb 4, 202530.9531.1630.9531.1631.1620,057
Feb 3, 202530.4630.8130.4230.7030.7042,373
Jan 31, 202531.0131.0130.8930.9530.953,835
Jan 30, 202530.5230.6930.5230.6930.6934,236
Jan 29, 202530.4530.4730.3830.3830.3812,230
Jan 28, 202530.2230.3330.0430.0930.0910,901
Jan 27, 202530.0030.1229.8930.0830.087,621
Jan 24, 202530.7230.7830.5930.6230.625,593
Jan 23, 202530.8330.8330.8230.8230.82184
Jan 22, 202530.5430.6130.4930.4930.4910,578
Jan 21, 202530.8430.8430.5230.5630.565,461
Jan 20, 202531.0731.1831.0331.0331.036,927
Jan 17, 202530.8831.0230.8831.0231.0295
Jan 16, 202531.1131.1130.9931.0031.008,029
Jan 15, 202530.8031.0130.8031.0131.01170
Jan 14, 202530.6230.7230.6230.7230.7215,744
Jan 13, 202530.5330.5330.4030.4930.4919,069
Jan 10, 202531.6331.6331.1031.1031.1010,983
Jan 9, 202531.7431.7431.6731.6731.6711,831
Jan 8, 202531.7831.8531.7831.8131.8140,386
Jan 7, 202532.1632.1932.0332.0332.038,380
Jan 6, 202531.9732.1531.8332.1232.1237,359
Jan 3, 202532.8832.8832.5332.6032.601,690
Dec 30, 202432.2032.2032.0832.0832.085,970
Dec 27, 202432.2932.4132.2932.3132.3110,373
Dec 23, 202432.3532.4232.3532.4232.42833
Dec 20, 202432.6632.6632.3332.6032.6015,915
Dec 19, 202432.9733.0232.9132.9432.9423,619
Dec 18, 202433.2633.3333.2633.2633.266,740
Dec 17, 202433.5633.5633.4733.5333.539,448
Dec 16, 202433.8533.9133.8533.8533.853,238
Dec 13, 202434.0234.0334.0134.0134.0122,166
Dec 12, 202433.7933.8133.7933.7933.7912,756
Dec 11, 202433.9133.9533.8633.9033.903,931
Dec 10, 202433.7833.7833.7133.7733.776,159
Dec 9, 202433.9533.9533.8133.9033.9011,465
Dec 6, 202433.9433.9733.9033.9133.9110,845
Dec 5, 202433.7933.8933.7133.8633.8656,026
Dec 4, 202433.5333.5833.4833.4833.485,452
Dec 3, 202433.4933.5133.3233.3933.3968,758
Dec 2, 202433.3333.3333.2433.2433.241,848
Nov 29, 202433.1933.2233.0233.2233.2226,363
Nov 28, 202433.0033.0632.9033.0133.0135,422
Nov 27, 202433.2833.3133.2333.2333.2316,212
Nov 26, 202433.1333.1433.1333.1433.143,269
Nov 25, 202433.2533.3133.1733.2633.2628,464
Nov 22, 202432.3732.6232.3732.6232.6215,968
Nov 21, 202431.9932.0031.9331.9731.973,535
Nov 20, 202432.4732.4732.3632.3632.3616,645
Nov 19, 202432.5432.6032.1032.3132.3127,369
Nov 18, 202432.1532.2132.1032.2132.2114,554
Nov 15, 202432.2132.2132.1032.1032.1017,257
Nov 14, 202432.3032.3332.2032.3332.3335,790
Nov 13, 202432.2332.2432.1132.1132.115,106
Nov 12, 202432.7932.7932.5632.6332.637,437
Nov 11, 202433.2233.2233.0633.0633.062,361
Nov 8, 202433.1033.1033.0433.0433.04842
Nov 7, 202433.3333.4033.2833.3133.3115,376
Nov 6, 202433.7233.7533.5333.5333.5313,158
Nov 5, 202433.0733.2533.0733.2533.2521,946
Nov 4, 202432.9233.1032.9233.0833.085,724
Nov 1, 202433.3833.4733.3833.4033.406,772
Oct 31, 202433.3333.3733.2633.3333.3320,073
Oct 30, 202433.5433.5833.5333.5433.5440,044
Oct 29, 202433.1933.7033.1933.6233.6210,654
Oct 28, 202433.7433.7733.4733.4733.4716,317
Oct 25, 202433.4033.5533.3333.5133.5128,899
Oct 24, 202434.2634.2633.8633.8633.865,790
Oct 23, 202434.4034.4033.9434.0334.0315,972
Oct 22, 202434.2834.2833.9633.9633.9616,705
Oct 21, 202434.8534.8534.4934.5634.5638,162
Oct 18, 202434.7734.9434.7734.8534.8529,034
Oct 17, 202434.9134.9134.7034.7434.74105,789
Oct 16, 202435.1035.2535.1035.2435.2413,124
Oct 15, 202435.5035.5035.2235.2835.2819,261
Oct 14, 202435.4035.4235.3335.4235.42649
Oct 11, 202435.2435.3035.2435.3035.3011,045
Oct 10, 202435.7235.7235.2235.2235.2218,543
Oct 9, 202435.6235.6235.3335.4935.497,443
Oct 8, 202434.9935.2834.9935.2635.2693,283
Oct 7, 202434.9934.9934.6334.7634.7637,530
Oct 4, 202435.7635.7635.1435.2835.2887,093
Oct 3, 202435.5635.6435.5635.6035.6045,509
Oct 2, 202436.0036.2436.0036.0036.008,501
Oct 1, 202436.3836.3836.0336.0336.039,566
Sep 30, 202436.7136.7136.3436.3536.3525,952
Sep 27, 202436.9737.0236.9037.0237.0251,399
Sep 26, 202436.8136.9736.6536.9736.97110,870
Sep 25, 202436.6336.8236.6336.8236.8219,538
Sep 24, 202436.7636.7636.6636.6736.6721,538
Sep 23, 202436.6036.8536.6036.8536.8534,515
Sep 20, 202436.2836.5536.2136.5536.5525,240
Sep 19, 202435.8835.9635.7135.9635.9620,231
Sep 18, 202435.9535.9535.7235.7435.746,898
Sep 17, 202435.9635.9735.9635.9735.972,340
Sep 16, 202435.8535.9935.8535.9935.992,681
Sep 13, 202435.8635.8635.7935.8135.8125,576
Sep 12, 202435.7235.7735.3835.7235.7233,851
Sep 11, 202435.1235.1234.9935.0035.00500
Sep 10, 202435.4135.4135.3035.3135.3127,063
Sep 9, 202435.0135.1035.0135.1035.104,455
Sep 6, 202435.0635.1935.0635.1935.193,418
Sep 5, 202435.5835.6035.4735.4735.478,539
Sep 4, 202435.5235.7235.5235.6935.696,219
Sep 3, 202435.6835.6835.6235.6235.62596
Sep 2, 202435.6835.6935.6035.6935.69483
Aug 30, 202435.8835.8835.8835.8835.884,500
Aug 29, 202435.5735.5735.5135.5135.515,869
Aug 28, 202435.5435.5435.3735.4635.4619,881
Aug 27, 202435.4435.4935.3335.3535.354,016
Aug 26, 202435.4235.4435.4235.4435.444,053
Aug 23, 202435.1535.1535.1535.1535.152,060
Aug 22, 202435.1635.1935.1035.1435.141,782
Aug 21, 202435.0235.1735.0035.1735.1722,908
Aug 20, 202434.9335.0634.9234.9234.925,951
Aug 19, 202434.6934.8534.6934.8534.853,655
Aug 16, 202434.4034.6334.4034.6034.603,476
Aug 15, 202434.1334.4034.0234.3834.3832,812
Aug 14, 202434.1434.1433.9533.9533.951,082
Aug 13, 202433.9934.0633.9633.9633.96665
Aug 12, 202434.3634.3634.2034.2834.2817,204
Aug 9, 202434.4034.4034.4034.4034.402,109
Aug 8, 202434.0134.0433.8733.9733.97656
Aug 7, 202434.1334.3334.1334.2834.2814,049
Aug 6, 202433.7433.8733.5833.8733.878,422
Aug 5, 202434.2134.2133.3333.6933.6938,459
Aug 2, 202435.3235.3234.7234.7234.728,274
Jul 31, 202435.3335.5735.3335.5735.576,752
Jul 30, 202435.2835.2835.1735.1835.186,200
Jul 29, 202435.1735.2835.0635.0635.0618,556
Jul 26, 202435.0835.1435.0635.0835.0812,490
Jul 25, 202434.4534.4534.3334.3334.3319,874
Jul 24, 202434.6634.6634.4734.4734.4718,171
Jul 23, 202433.9234.5433.9234.4934.499,222
Jul 22, 202434.6534.6934.6334.6734.673,884
Jul 19, 202434.8134.8134.3534.3534.357,111
Jul 18, 202435.0435.1435.0435.0635.064,762
Jul 17, 202435.1335.1434.9734.9734.972,423
Jul 16, 202435.0835.0835.0335.0835.085,084
Jul 15, 202435.0135.0435.0035.0435.0423,647
Jul 12, 202434.8635.0134.8335.0135.0121,617
Jul 11, 202434.6434.6934.6434.6934.6910,420
Jul 10, 202434.6134.6134.5134.5134.5120,827
Jul 9, 202434.8134.8434.7834.8434.8417,424
Jul 8, 202434.6334.7234.6334.7134.719,539
Jul 5, 202434.6534.7434.6134.7234.721,947
Jul 4, 202434.6034.6234.4734.4734.475,171
Jul 3, 202434.3134.6134.3134.6134.6128,634
Jul 2, 202434.2234.3634.1334.3634.3689,465
Jul 1, 202434.2634.2634.2634.2634.264,155
Jun 28, 202434.1534.2634.1334.1734.178,732
Jun 27, 202433.8034.0033.8034.0034.001,168
Jun 26, 202433.7933.7933.6233.6533.659,249
Jun 25, 202433.7233.7333.6933.6933.694,494
Jun 24, 202433.5833.6533.5833.6533.654,311
Jun 21, 202433.7933.7933.3333.5133.513,804
Jun 20, 202433.5333.6433.5133.5133.517,599
Jun 19, 202433.6533.6533.4733.5333.539,639
Jun 18, 202433.7433.9033.7233.9033.9011,129
Jun 17, 202433.6933.7333.6533.6533.656,091
Jun 14, 202433.4433.5833.4433.5833.589,716
Jun 13, 202433.2633.4033.1933.1933.1916,568
Jun 12, 202433.1933.4333.1933.4333.4310,688
Jun 11, 202433.1533.1932.9132.9132.9123,459
Jun 10, 202432.8932.9732.8932.9732.973,268
Jun 7, 202432.8833.0632.8833.0433.0427,090
Jun 6, 202432.3832.5132.2632.3632.3644,946
Jun 5, 202431.7332.0831.7332.0832.0831,605
Jun 4, 202430.2431.4830.2431.0131.01147,376
Jun 3, 202433.2633.3133.1533.2233.2231,262
May 31, 202431.9632.2431.9531.9931.9929,794
May 30, 202432.2032.2232.0032.2132.2155,770
May 29, 202432.5032.5032.3332.3532.3549,528
May 28, 202432.6532.7132.5832.6532.6528,164
May 27, 202433.2933.2932.8132.9232.9261,978
May 24, 202432.9333.0132.8332.9432.9476,605
May 23, 202432.5032.9532.5032.7832.7856,253
May 22, 202432.3732.4432.3732.3932.392,060
May 21, 202432.2832.3732.2532.3632.364,741
May 17, 202432.0832.1432.0332.1432.1434,286
May 16, 202431.5031.9231.5031.9131.91134,720
May 15, 202431.6031.7031.5031.7031.7010,438
May 14, 202431.5631.5631.5631.5631.56-
May 13, 202431.1331.2431.1331.2231.221,769
May 10, 202431.1831.2131.1531.1531.154,226

Related Tickers