Legal & General UCITS ETF Public Limited Company L&G Ecommerce Logistics...
(ECOM)
Sector: n/a
Historic Prices - up to 10 years
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
|
21/08/2024
|
$16.81
|
$16.79
|
$16.72
|
$16.79
|
0
|
20/08/2024
|
$16.81
|
$16.81
|
$16.51
|
$16.83
|
1,091
|
19/08/2024
|
$16.73
|
$16.84
|
$16.61
|
$16.83
|
3,642
|
16/08/2024
|
$16.56
|
$16.60
|
$16.52
|
$16.60
|
3,515
|
15/08/2024
|
$16.14
|
$16.48
|
$16.21
|
$16.48
|
1
|
14/08/2024
|
$16.14
|
$16.29
|
$16.23
|
$16.23
|
0
|
13/08/2024
|
$16.14
|
$16.16
|
$16.14
|
$16.16
|
13,560
|
12/08/2024
|
$16.07
|
$16.31
|
$16.02
|
$16.05
|
0
|
09/08/2024
|
$16.07
|
$16.07
|
$16.02
|
$16.01
|
15,147
|
08/08/2024
|
$16.04
|
$16.08
|
$15.66
|
$16.03
|
0
|
07/08/2024
|
$16.04
|
$16.04
|
$16.00
|
$16.00
|
143
|
06/08/2024
|
$15.80
|
$15.80
|
$15.69
|
$15.78
|
53,221
|
05/08/2024
|
$15.62
|
$15.97
|
$15.48
|
$15.67
|
57,186
|
02/08/2024
|
$16.21
|
$16.21
|
$15.98
|
$16.01
|
24,503
|
01/08/2024
|
$16.75
|
$16.75
|
$16.50
|
$16.50
|
37
|
31/07/2024
|
$16.68
|
$16.74
|
$16.68
|
$16.70
|
18,708
|
30/07/2024
|
$16.45
|
$16.45
|
$16.45
|
$16.45
|
122
|
29/07/2024
|
$16.57
|
$16.57
|
$16.44
|
$16.44
|
54,595
|
26/07/2024
|
$16.34
|
$16.42
|
$16.34
|
$16.34
|
3,355
|
25/07/2024
|
$16.38
|
$16.34
|
$16.22
|
$16.34
|
3
|
24/07/2024
|
$16.38
|
$16.38
|
$16.38
|
$16.38
|
784
|
23/07/2024
|
$16.48
|
$16.48
|
$16.44
|
$16.44
|
49,380
|
22/07/2024
|
$16.31
|
$16.43
|
$16.31
|
$16.39
|
43,133
|
19/07/2024
|
$16.27
|
$16.31
|
$16.22
|
$16.22
|
66,241
|
18/07/2024
|
$16.57
|
$16.57
|
$16.48
|
$16.48
|
2,063
|
17/07/2024
|
$16.64
|
$16.69
|
$16.49
|
$16.49
|
20,043
|
16/07/2024
|
$16.57
|
$16.66
|
$16.55
|
$16.63
|
415
|
15/07/2024
|
$16.48
|
$16.64
|
$16.25
|
$16.52
|
0
|
12/07/2024
|
$16.48
|
$16.61
|
$16.48
|
$16.61
|
550
|
11/07/2024
|
$16.31
|
$16.46
|
$16.31
|
$16.46
|
3,434
|
10/07/2024
|
$16.03
|
$16.14
|
$16.11
|
$16.14
|
0
|
09/07/2024
|
$16.03
|
$16.05
|
$16.00
|
$16.03
|
2,030
|
08/07/2024
|
$16.12
|
$16.14
|
$16.07
|
$16.07
|
9,273
|
05/07/2024
|
$16.14
|
$16.19
|
$16.14
|
$16.19
|
2,371
|
04/07/2024
|
$16.20
|
$16.20
|
$16.17
|
$16.17
|
10,737
|
03/07/2024
|
$16.17
|
$16.24
|
$16.17
|
$16.23
|
267
|
02/07/2024
|
$15.93
|
$16.06
|
$15.93
|
$16.06
|
54,196
|
01/07/2024
|
$16.05
|
$16.07
|
$15.93
|
$15.93
|
60,370
|
28/06/2024
|
$15.96
|
$15.96
|
$15.91
|
$15.91
|
63
|
27/06/2024
|
$15.82
|
$15.86
|
$15.82
|
$15.86
|
86
|
26/06/2024
|
$15.88
|
$15.88
|
$15.80
|
$15.80
|
42,271
|
25/06/2024
|
$15.77
|
$15.94
|
$15.60
|
$15.76
|
0
|
24/06/2024
|
$15.77
|
$15.94
|
$15.77
|
$15.94
|
64
|
21/06/2024
|
$15.89
|
$15.86
|
$15.50
|
$15.77
|
0
|
20/06/2024
|
$15.89
|
$15.89
|
$15.79
|
$15.86
|
5,430
|
19/06/2024
|
$15.90
|
$15.90
|
$15.83
|
$15.85
|
3,863
|
18/06/2024
|
$15.85
|
$15.88
|
$15.85
|
$15.88
|
2,439
|
17/06/2024
|
$15.74
|
$15.79
|
$15.58
|
$15.75
|
63,293
|
14/06/2024
|
$16.16
|
$16.15
|
$15.57
|
$15.77
|
0
|
13/06/2024
|
$16.16
|
$16.16
|
$15.98
|
$15.98
|
871
|
12/06/2024
|
$15.91
|
$16.18
|
$15.88
|
$16.18
|
12
|
11/06/2024
|
$15.91
|
$16.00
|
$15.88
|
$15.90
|
2,816
|
10/06/2024
|
$15.98
|
$16.06
|
$15.98
|
$16.06
|
57,758
|
07/06/2024
|
$16.16
|
$16.16
|
$16.09
|
$16.09
|
4,611
|
06/06/2024
|
$16.15
|
$16.15
|
$16.15
|
$16.15
|
92
|
05/06/2024
|
$16.03
|
$16.06
|
$16.03
|
$16.06
|
750
|
04/06/2024
|
$15.95
|
$16.22
|
$15.80
|
$16.05
|
0
|
03/06/2024
|
$15.95
|
$16.29
|
$15.81
|
$16.05
|
0
|
31/05/2024
|
$15.95
|
$16.03
|
$15.95
|
$15.95
|
3,102
|
30/05/2024
|
$16.00
|
$16.06
|
$15.88
|
$16.06
|
815
|
29/05/2024
|
$16.02
|
$16.02
|
$15.93
|
$15.93
|
3,498
|
28/05/2024
|
$16.14
|
$16.18
|
$16.11
|
$16.16
|
40,155
|
27/05/2024
|
$16.10
|
$16.10
|
$16.10
|
$16.10
|
1,066
|
24/05/2024
|
$16.10
|
$16.10
|
$16.10
|
$16.10
|
1,066
|
23/05/2024
|
$16.18
|
$16.18
|
$16.05
|
$16.07
|
359
|
22/05/2024
|
$16.13
|
$16.20
|
$16.13
|
$16.16
|
1,303
|
21/05/2024
|
$16.23
|
$16.31
|
$16.23
|
$16.23
|
1,157
|
20/05/2024
|
$16.34
|
$16.39
|
$16.30
|
$16.39
|
3
|
17/05/2024
|
$16.34
|
$16.34
|
$16.28
|
$16.34
|
2,799
|
16/05/2024
|
$16.29
|
$16.37
|
$16.20
|
$16.37
|
37
|
15/05/2024
|
$16.11
|
$16.50
|
$16.02
|
$16.22
|
0
|
14/05/2024
|
$16.11
|
$16.11
|
$16.07
|
$16.08
|
131
|
13/05/2024
|
$16.07
|
$16.09
|
$16.03
|
$16.08
|
31,611
|
10/05/2024
|
$16.03
|
$16.05
|
$16.03
|
$16.05
|
2,268
|