Legal & General UCITS ETF Public Limited Company L&G Ecommerce Logistics...
(ECOM)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$15.78
|
$15.78
|
$15.23
|
$15.32
|
1
|
|
10/04/2025
|
$15.78
|
$15.79
|
$15.32
|
$15.34
|
174
|
|
09/04/2025
|
$14.75
|
$14.75
|
$14.46
|
$14.47
|
336
|
|
08/04/2025
|
$14.32
|
$15.11
|
$14.96
|
$14.96
|
1
|
|
07/04/2025
|
$14.32
|
$14.79
|
$14.32
|
$14.64
|
8,089
|
|
04/04/2025
|
$16.00
|
$16.30
|
$15.34
|
$15.34
|
2,584
|
|
03/04/2025
|
$16.44
|
$16.47
|
$16.40
|
$16.40
|
2,058
|
|
02/04/2025
|
$16.77
|
$16.88
|
$16.77
|
$16.88
|
649
|
|
01/04/2025
|
$16.76
|
$16.86
|
$16.76
|
$16.84
|
24
|
|
31/03/2025
|
$17.15
|
$17.15
|
$16.60
|
$16.67
|
2,816
|
|
28/03/2025
|
$17.07
|
$17.10
|
$16.86
|
$16.86
|
334
|
|
27/03/2025
|
$17.07
|
$17.19
|
$17.07
|
$17.19
|
2,800
|
|
26/03/2025
|
$17.44
|
$17.31
|
$17.13
|
$17.13
|
2
|
|
25/03/2025
|
$17.44
|
$17.44
|
$17.19
|
$17.19
|
178
|
|
24/03/2025
|
$17.21
|
$17.21
|
$17.14
|
$17.14
|
1,196
|
|
21/03/2025
|
$16.77
|
$17.01
|
$16.93
|
$16.93
|
0
|
|
20/03/2025
|
$16.77
|
$18.08
|
$16.81
|
$17.16
|
0
|
|
19/03/2025
|
$16.77
|
$17.36
|
$16.77
|
$17.20
|
2,437
|
|
18/03/2025
|
$16.92
|
$17.31
|
$17.11
|
$17.11
|
1
|
|
17/03/2025
|
$16.92
|
$17.15
|
$16.92
|
$17.13
|
136
|
|
14/03/2025
|
$16.87
|
$16.92
|
$16.72
|
$16.82
|
10,048
|
|
13/03/2025
|
$16.87
|
$16.87
|
$16.72
|
$16.72
|
44
|
|
12/03/2025
|
$16.64
|
$17.25
|
$16.64
|
$16.91
|
301
|
|
11/03/2025
|
$17.09
|
$17.09
|
$16.86
|
$16.86
|
159
|
|
10/03/2025
|
$17.30
|
$17.31
|
$17.30
|
$17.31
|
824
|
|
07/03/2025
|
$17.29
|
$17.48
|
$17.23
|
$17.23
|
752
|
|
06/03/2025
|
$17.53
|
$17.55
|
$17.53
|
$17.55
|
875
|
|
05/03/2025
|
$17.41
|
$17.45
|
$17.37
|
$17.37
|
1,648
|
|
04/03/2025
|
$17.49
|
$17.22
|
$16.96
|
$16.96
|
1,755
|
|
03/03/2025
|
$17.49
|
$17.71
|
$17.48
|
$17.52
|
4,403
|
|
28/02/2025
|
$17.73
|
$18.12
|
$17.11
|
$17.36
|
0
|
|
27/02/2025
|
$17.73
|
$18.36
|
$17.37
|
$17.65
|
0
|
|
26/02/2025
|
$17.73
|
$18.04
|
$17.92
|
$17.97
|
1
|
|
25/02/2025
|
$17.73
|
$17.73
|
$17.67
|
$17.68
|
23,417
|
|
24/02/2025
|
$17.56
|
$17.92
|
$17.56
|
$17.69
|
702
|
|
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
|