Market data

Select a section

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

(ECOM)
Sector: n/a
$17.57
$0.22 1.26
Last updated: 13:24:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section