Market data

Select a section

Multi Units Luxembourg Lyx ETF FED Funds US Cash Acc

(FEDG)
Sector: n/a
8,978.50p
17.00p 0.19
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 8,982.00p 8,995.98p 8,975.00p 8,978.50p 658
17/06/2025 8,923.00p 8,961.50p 8,916.00p 8,961.50p 4,714
16/06/2025 8,905.00p 8,912.00p 8,885.00p 8,895.50p 1,219
13/06/2025 8,918.00p 8,934.20p 8,894.50p 8,894.50p 1,116
12/06/2025 8,934.00p 8,927.33p 8,885.00p 8,901.00p 1,231
11/06/2025 8,934.00p 8,970.18p 8,923.00p 8,923.00p 1,578
10/06/2025 8,934.00p 8,973.07p 8,946.50p 8,946.50p 27
09/06/2025 8,934.00p 8,935.00p 8,902.00p 8,915.00p 15
06/06/2025 8,930.00p 8,944.00p 8,918.00p 8,932.50p 1,851
05/06/2025 8,903.00p 8,918.00p 8,874.00p 8,885.50p 18,368
04/06/2025 8,920.00p 8,932.00p 8,905.00p 8,905.00p 360
03/06/2025 8,936.00p 8,942.71p 8,930.50p 8,930.50p 2,031
02/06/2025 8,936.00p 8,937.00p 8,908.00p 8,909.50p 4,502
30/05/2025 8,965.00p 8,967.00p 8,954.00p 8,957.50p 1,196
29/05/2025 8,963.00p 8,980.00p 8,941.00p 8,948.50p 494
28/05/2025 8,958.00p 8,959.50p 8,930.00p 8,959.50p 289
27/05/2025 8,918.00p 8,934.00p 8,895.00p 8,934.00p 7,404
26/05/2025 8,936.00p 8,976.00p 8,922.00p 8,938.50p 172
23/05/2025 8,936.00p 8,976.00p 8,922.00p 8,938.50p 172
22/05/2025 8,982.00p 8,998.00p 8,983.00p 8,983.00p 0
21/05/2025 8,982.00p 8,985.00p 8,967.50p 8,967.50p 1,180
20/05/2025 9,041.00p 9,021.00p 9,020.00p 9,020.00p 0
19/05/2025 9,041.00p 9,053.00p 9,009.00p 9,020.50p 212
16/05/2025 9,060.00p 9,090.50p 9,052.26p 9,090.50p 2,055
15/05/2025 9,073.00p 9,083.00p 9,055.96p 9,074.50p 3,201
14/05/2025 9,044.00p 9,063.00p 9,026.00p 9,056.50p 183
13/05/2025 9,120.00p 9,132.00p 9,074.50p 9,074.50p 862
12/05/2025 9,091.00p 9,155.00p 9,088.00p 9,124.00p 943
09/05/2025 9,085.00p 9,088.17p 9,050.00p 9,055.50p 1,976
08/05/2025 9,076.00p 9,076.00p 9,028.00p 9,053.50p 2,997
07/05/2025 9,049.00p 9,028.88p 9,005.00p 9,023.50p 1,077
06/05/2025 9,049.00p 9,053.00p 8,998.70p 9,003.50p 1,254
05/05/2025 9,044.00p 9,057.02p 9,032.00p 9,049.50p 8,851
02/05/2025 9,044.00p 9,057.02p 9,032.00p 9,049.50p 8,851
01/05/2025 9,066.00p 9,067.00p 9,015.00p 9,052.50p 3,706
30/04/2025 9,007.00p 9,025.00p 8,982.00p 9,021.50p 8,250
29/04/2025 9,045.00p 8,973.00p 8,970.50p 8,970.50p 113
28/04/2025 9,045.00p 9,047.00p 8,963.80p 8,980.50p 2,376
25/04/2025 9,036.00p 9,040.00p 9,025.00p 9,033.50p 6,608
24/04/2025 9,048.00p 9,049.90p 9,034.00p 9,037.50p 5,188
23/04/2025 9,021.00p 9,060.00p 9,018.00p 9,059.00p 9,154
22/04/2025 8,980.00p 8,986.00p 8,967.00p 8,981.00p 5,615
21/04/2025 9,070.00p 9,083.78p 9,060.00p 9,061.50p 4,403
18/04/2025 9,070.00p 9,083.78p 9,060.00p 9,061.50p 4,403
17/04/2025 9,070.00p 9,083.78p 9,060.00p 9,061.50p 4,403
16/04/2025 9,052.00p 9,077.50p 9,041.00p 9,077.50p 7,884
15/04/2025 9,063.00p 9,112.00p 9,062.00p 9,070.50p 1,360
14/04/2025 9,112.00p 9,144.00p 9,105.00p 9,112.00p 1,414
11/04/2025 9,165.00p 9,199.00p 9,142.44p 9,199.00p 1,328
10/04/2025 9,315.00p 9,350.00p 9,261.00p 9,261.00p 135
09/04/2025 9,328.00p 9,405.00p 9,326.00p 9,385.00p 184
08/04/2025 9,386.00p 9,426.82p 9,380.00p 9,402.00p 6,155
07/04/2025 9,282.00p 9,579.00p 9,062.00p 9,418.00p 11,143
04/04/2025 9,215.00p 9,281.00p 9,182.34p 9,281.00p 9,924
03/04/2025 9,100.00p 9,149.00p 9,097.00p 9,136.50p 3,603
02/04/2025 9,268.00p 9,290.00p 9,246.32p 9,247.50p 4,175
01/04/2025 9,268.00p 9,285.00p 9,268.00p 9,277.00p 101
31/03/2025 9,246.00p 9,291.00p 9,240.00p 9,291.00p 2,442
28/03/2025 9,266.00p 9,258.00p 9,249.40p 9,258.00p 39
27/03/2025 9,266.00p 9,285.56p 9,247.50p 9,247.50p 796
26/03/2025 9,290.00p 9,303.00p 9,274.00p 9,290.00p 14
25/03/2025 9,273.00p 9,282.00p 9,243.00p 9,247.00p 174
24/03/2025 9,255.00p 9,277.50p 9,243.36p 9,277.50p 11,454
21/03/2025 9,227.00p 9,277.00p 9,259.20p 9,277.00p 6,521
20/03/2025 9,227.00p 9,242.88p 9,236.50p 9,236.50p 2,704
19/03/2025 9,227.00p 9,239.52p 9,220.00p 9,225.50p 8,939
18/03/2025 9,218.00p 9,230.00p 9,204.00p 9,209.00p 3,200
17/03/2025 9,223.00p 9,257.00p 9,205.00p 9,214.50p 6,028
14/03/2025 9,251.00p 9,268.00p 9,236.00p 9,266.50p 5,609
13/03/2025 9,240.00p 9,242.00p 9,228.00p 9,242.00p 1,088
12/03/2025 9,237.00p 9,256.00p 9,211.00p 9,216.00p 1,970
11/03/2025 9,257.00p 9,260.00p 9,230.97p 9,241.00p 1,929
10/03/2025 9,283.00p 9,284.00p 9,243.64p 9,272.00p 5,421
07/03/2025 9,253.00p 9,258.50p 9,250.08p 9,258.50p 283
06/03/2025 9,253.00p 9,283.00p 9,253.00p 9,259.50p 2,427
05/03/2025 9,317.00p 9,328.00p 8,288.00p 9,284.50p 9,148
04/03/2025 9,391.00p 9,404.59p 9,384.00p 9,397.50p 3,634
03/03/2025 9,483.00p 9,495.00p 9,399.50p 9,399.50p 498
28/02/2025 9,487.00p 9,490.50p 9,471.00p 9,490.50p 4,823
27/02/2025 9,429.00p 9,461.00p 9,422.36p 9,458.00p 3,655
26/02/2025 9,423.00p 9,438.28p 9,407.00p 9,407.00p 1,316
25/02/2025 9,423.00p 9,452.91p 9,419.00p 9,437.50p 612
24/02/2025 9,434.00p 9,462.00p 9,434.00p 9,446.50p 816
21/02/2025 9,453.00p 9,442.00p 9,416.00p 9,442.00p 1
20/02/2025 9,453.00p 9,466.90p 9,444.50p 9,444.50p 5,854
19/02/2025 9,470.00p 9,488.00p 9,446.00p 9,488.00p 2,080
18/02/2025 9,478.00p 9,471.00p 9,453.00p 9,458.50p 62
17/02/2025 9,478.00p 9,478.00p 9,459.50p 9,459.50p 3,546
14/02/2025 9,487.00p 9,487.00p 9,455.00p 9,457.50p 3,318
13/02/2025 9,538.00p 9,562.37p 9,512.36p 9,513.50p 3,743
12/02/2025 9,571.00p 9,630.80p 9,570.52p 9,601.50p 2,890
11/02/2025 9,665.00p 9,670.00p 9,595.00p 9,595.00p 654
10/02/2025 9,613.00p 9,620.00p 9,596.00p 9,620.00p 3,645
07/02/2025 9,568.00p 9,610.79p 9,559.36p 9,607.00p 3,236
06/02/2025 9,583.00p 9,626.00p 9,549.13p 9,514.00p 1,910
05/02/2025 9,496.00p 9,535.00p 9,496.00p 9,514.00p 5,383
04/02/2025 9,581.00p 9,600.00p 9,538.00p 9,592.00p 977
03/02/2025 9,689.00p 9,847.00p 9,580.00p 9,592.00p 5,810
31/01/2025 9,589.00p 9,607.00p 9,576.50p 9,576.50p 3,614
30/01/2025 9,550.00p 9,568.00p 9,550.00p 9,554.50p 1,379
29/01/2025 9,565.00p 9,592.00p 9,560.00p 9,575.00p 18
28/01/2025 9,561.00p 9,578.04p 9,560.00p 9,572.00p 1,143
27/01/2025 9,571.00p 9,579.00p 9,507.00p 9,534.50p 3,103
24/01/2025 9,593.00p 9,599.00p 9,524.71p 9,525.00p 17,721
23/01/2025 9,668.00p 9,672.25p 9,560.07p 9,643.00p 1,170
22/01/2025 9,616.00p 9,656.81p 9,614.12p 9,652.50p 4,121
21/01/2025 9,710.00p 9,754.97p 9,652.00p 9,652.00p 24,624
20/01/2025 9,729.00p 9,766.00p 9,648.27p 9,666.50p 2,576
17/01/2025 9,778.00p 9,778.00p 9,739.05p 9,753.00p 2,794
16/01/2025 9,740.00p 9,749.00p 9,717.00p 9,735.00p 7,476
15/01/2025 9,709.00p 9,735.00p 9,654.00p 9,735.00p 7,297
14/01/2025 9,746.00p 9,781.00p 9,707.00p 9,741.00p 6,249
13/01/2025 9,790.00p 9,948.00p 9,769.00p 9,769.00p 34,357
10/01/2025 9,663.00p 9,738.71p 9,640.84p 9,738.00p 8,198
09/01/2025 9,674.00p 9,707.55p 9,551.21p 9,660.50p 6,505
08/01/2025 9,609.00p 9,627.34p 9,515.00p 9,612.50p 8,816
07/01/2025 9,451.00p 9,505.00p 9,444.45p 9,505.00p 5,041
06/01/2025 9,537.00p 9,537.00p 9,459.00p 9,479.00p 2,576
03/01/2025 9,570.00p 9,581.47p 9,558.86p 9,560.00p 19,155
02/01/2025 9,563.00p 9,641.75p 9,485.00p 9,589.00p 1,270
01/01/2025 9,426.00p 9,471.00p 9,452.33p 9,462.00p 141
31/12/2024 9,426.00p 9,471.00p 9,452.33p 9,462.00p 141
30/12/2024 9,426.00p 9,486.44p 9,413.29p 9,473.00p 1,076
27/12/2024 9,439.00p 9,478.00p 9,419.07p 9,422.50p 442
26/12/2024 9,457.00p 9,462.00p 9,454.00p 9,454.00p 494
25/12/2024 9,457.00p 9,462.00p 9,454.00p 9,454.00p 494
24/12/2024 9,457.00p 9,462.00p 9,454.00p 9,454.00p 494
23/12/2024 9,432.00p 9,473.89p 9,432.00p 9,472.00p 68
20/12/2024 9,473.00p 9,484.00p 9,418.00p 9,418.00p 5,081
19/12/2024 9,402.00p 9,434.86p 9,369.00p 9,433.00p 184

Market data

Select a section