Market data

Select a section

Legal & General UCITS ETF Public Limited Company L&G Ecommerce Logistics...

(ECOM)
Sector: n/a
$17.91
$0.03 0.14
Last updated: 17:01:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $17.98 $18.07 $17.87 $17.91 765
20/02/2025 $18.29 $18.19 $17.75 $17.89 0
19/02/2025 $18.29 $18.38 $17.92 $17.92 1
18/02/2025 $18.29 $18.36 $18.28 $18.28 1,374
17/02/2025 $18.38 $18.38 $18.37 $18.37 1,091
14/02/2025 $17.99 $18.65 $18.08 $18.30 0
13/02/2025 $17.99 $18.25 $17.71 $18.19 0
12/02/2025 $17.99 $18.19 $17.64 $17.98 0
11/02/2025 $17.99 $18.01 $17.94 $18.01 24,118
10/02/2025 $18.24 $18.24 $17.94 $17.94 314
07/02/2025 $17.80 $17.88 $17.75 $17.76 609
06/02/2025 $17.39 $17.87 $17.87 $17.69 1,000
05/02/2025 $17.39 $17.94 $17.38 $17.69 0
04/02/2025 $17.39 $17.69 $17.34 $17.47 31,809
03/02/2025 $17.89 $17.90 $17.03 $17.47 0
31/01/2025 $17.89 $17.94 $17.89 $17.90 2,286
30/01/2025 $17.97 $18.01 $17.92 $17.94 1,554
29/01/2025 $18.00 $18.01 $17.91 $17.91 1,939
28/01/2025 $17.31 $17.99 $17.65 $17.95 0
27/01/2025 $17.31 $17.83 $17.31 $17.83 347
24/01/2025 $17.58 $17.83 $17.58 $17.58 3,733
23/01/2025 $17.56 $17.63 $17.47 $17.47 48,008
22/01/2025 $17.35 $17.89 $17.57 $17.57 3
21/01/2025 $17.35 $17.48 $17.35 $17.47 31,635
20/01/2025 $17.69 $17.69 $17.39 $17.39 149
17/01/2025 $17.12 $17.54 $16.96 $17.28 0
16/01/2025 $17.12 $17.18 $17.10 $17.08 7,616
15/01/2025 $16.46 $17.15 $16.89 $17.08 3,201
14/01/2025 $16.46 $16.80 $16.46 $16.77 41,179
13/01/2025 $16.56 $16.59 $16.56 $16.59 423
10/01/2025 $16.92 $17.41 $16.51 $16.66 0
09/01/2025 $16.92 $16.92 $16.92 $16.92 3,881
08/01/2025 $17.08 $17.08 $16.97 $16.97 40,809
07/01/2025 $17.15 $17.16 $17.07 $17.07 2,862
06/01/2025 $17.01 $17.24 $17.01 $17.24 103
03/01/2025 $17.05 $17.05 $16.90 $16.98 12,298
02/01/2025 $17.07 $17.07 $16.99 $16.99 50
01/01/2025 $17.00 $17.64 $16.77 $17.02 0
31/12/2024 $17.00 $17.64 $16.77 $17.02 0
30/12/2024 $17.00 $17.51 $16.74 $16.77 0
27/12/2024 $17.00 $17.58 $16.89 $17.06 0
26/12/2024 $17.00 $17.65 $17.02 $17.11 0
25/12/2024 $17.00 $17.65 $17.02 $17.11 0
24/12/2024 $17.00 $17.65 $17.02 $17.11 0
23/12/2024 $17.00 $17.02 $17.00 $17.15 76
20/12/2024 $17.18 $17.49 $16.82 $17.15 0
19/12/2024 $17.18 $17.18 $17.01 $17.01 1,595
18/12/2024 $17.38 $17.63 $17.52 $17.52 34,994
17/12/2024 $17.38 $17.69 $17.38 $17.69 7,234
16/12/2024 $17.79 $17.79 $17.76 $17.75 9
13/12/2024 $17.88 $17.92 $17.52 $17.74 0
12/12/2024 $17.88 $17.88 $17.78 $17.80 701
11/12/2024 $17.84 $17.89 $17.80 $17.88 4,196
10/12/2024 $17.85 $17.89 $17.80 $17.89 114,498
09/12/2024 $17.92 $18.10 $17.89 $18.09 9,252
06/12/2024 $17.84 $17.94 $17.56 $17.92 0
05/12/2024 $17.84 $17.84 $17.81 $17.83 2,011
04/12/2024 $17.67 $17.88 $17.67 $17.88 68
03/12/2024 $17.79 $17.88 $17.77 $17.84 3,305
02/12/2024 $17.79 $17.86 $17.71 $17.80 57,628
29/11/2024 $17.73 $17.83 $17.73 $17.83 249
28/11/2024 $17.81 $17.81 $17.52 $17.52 425
27/11/2024 $17.68 $17.71 $17.68 $17.69 2,072
26/11/2024 $17.68 $17.70 $17.57 $17.57 38,657
25/11/2024 $17.56 $17.72 $17.54 $17.72 9,789
22/11/2024 $17.32 $17.35 $17.32 $17.31 125
21/11/2024 $17.23 $17.31 $17.23 $17.31 991
20/11/2024 $17.13 $17.20 $17.11 $17.11 8,139
19/11/2024 $17.22 $17.23 $17.05 $17.22 38,656
18/11/2024 $17.14 $17.27 $17.14 $17.27 339
15/11/2024 $17.13 $17.26 $17.13 $17.49 433
14/11/2024 $17.54 $17.54 $17.49 $17.49 2,615
13/11/2024 $17.38 $17.56 $17.39 $17.56 3
12/11/2024 $17.38 $17.46 $17.32 $17.47 37,081
11/11/2024 $17.52 $17.52 $17.47 $17.47 1,294
08/11/2024 $17.50 $17.50 $17.25 $17.44 31
07/11/2024 $17.42 $17.53 $17.42 $17.53 36
06/11/2024 $17.40 $17.40 $17.24 $17.24 1,515
05/11/2024 $17.30 $17.61 $17.14 $17.29 0
04/11/2024 $17.30 $17.35 $17.30 $17.25 296
01/11/2024 $17.09 $17.25 $17.20 $17.18 1
31/10/2024 $17.09 $17.18 $17.09 $17.18 1,909
30/10/2024 $17.41 $17.41 $17.36 $17.36 80
29/10/2024 $17.39 $17.41 $17.36 $17.41 2,823
28/10/2024 $17.42 $17.47 $17.35 $17.47 1,758
25/10/2024 $17.52 $17.52 $17.37 $17.37 39
24/10/2024 $17.48 $17.48 $17.34 $17.30 479
23/10/2024 $17.48 $17.69 $17.16 $17.30 0
22/10/2024 $17.48 $17.53 $17.44 $17.53 42,758
21/10/2024 $17.73 $17.82 $17.43 $17.46 0
18/10/2024 $17.73 $17.85 $17.48 $17.63 0
17/10/2024 $17.73 $17.85 $17.40 $17.63 0
16/10/2024 $17.73 $17.80 $17.70 $17.72 1,331
15/10/2024 $17.78 $17.78 $17.73 $17.73 27
14/10/2024 $18.00 $17.81 $17.80 $17.81 1
11/10/2024 $18.00 $18.00 $18.00 $18.00 280
10/10/2024 $17.43 $17.81 $17.31 $17.63 0
09/10/2024 $17.43 $17.79 $17.29 $17.64 0
08/10/2024 $17.43 $17.61 $17.15 $17.69 3,709
07/10/2024 $17.70 $17.70 $17.69 $17.69 148
04/10/2024 $17.65 $17.65 $17.58 $17.62 1,834
03/10/2024 $17.63 $17.63 $17.51 $17.56 93
02/10/2024 $17.79 $17.83 $17.76 $17.76 3,311
01/10/2024 $17.72 $17.72 $17.63 $17.63 2,861
30/09/2024 $17.89 $17.92 $17.82 $17.85 1,840
27/09/2024 $17.75 $17.84 $17.75 $17.83 350
26/09/2024 $17.64 $17.64 $17.48 $17.56 3,120
25/09/2024 $17.41 $17.41 $17.39 $17.39 27
24/09/2024 $17.31 $17.44 $17.31 $17.44 5,651
23/09/2024 $17.05 $17.47 $16.99 $17.20 0
20/09/2024 $17.05 $17.05 $17.04 $17.04 60
19/09/2024 $17.30 $17.41 $17.30 $17.32 5,924
18/09/2024 $17.09 $17.09 $17.08 $17.08 3,451
17/09/2024 $17.13 $17.16 $17.09 $17.13 31,832
16/09/2024 $16.92 $16.99 $16.92 $16.97 7,942
13/09/2024 $16.44 $16.92 $16.88 $16.71 1
12/09/2024 $16.44 $16.88 $16.46 $16.71 0
11/09/2024 $16.44 $16.89 $16.31 $16.46 0
10/09/2024 $16.44 $16.44 $16.44 $16.44 46
09/09/2024 $16.48 $16.61 $16.17 $16.41 0
06/09/2024 $16.48 $16.48 $16.26 $16.26 877
05/09/2024 $16.48 $16.86 $16.46 $16.46 8
04/09/2024 $16.48 $16.57 $16.48 $16.57 2,874
03/09/2024 $16.64 $16.69 $16.63 $16.63 38,474
02/09/2024 $16.64 $16.70 $16.38 $16.64 6,886
30/08/2024 $16.67 $16.67 $16.64 $16.64 200
29/08/2024 $16.66 $16.70 $16.62 $16.70 32,305
28/08/2024 $16.71 $16.71 $16.62 $16.62 109
27/08/2024 $16.79 $16.82 $16.69 $16.71 8,564
26/08/2024 $16.81 $16.89 $16.60 $16.77 0
23/08/2024 $16.81 $16.89 $16.60 $16.77 0
22/08/2024 $16.81 $16.89 $16.60 $16.77 0

Market data

Select a section