Market data

Select a section

Lyxor Index Fund Lyxor Msci Smart Cities ESG Filtered

(IQCT)
Sector: n/a
$66.18
$0.84 1.28
Last updated: 10:03:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $65.10 $65.67 $64.71 $64.96 0
21/11/2024 $65.10 $65.09 $63.55 $64.96 0
20/11/2024 $65.10 $64.31 $63.40 $63.54 0
19/11/2024 $65.10 $64.27 $63.17 $63.97 0
18/11/2024 $65.10 $64.46 $63.70 $64.18 0
15/11/2024 $65.10 $64.92 $63.77 $64.92 0
14/11/2024 $65.10 $65.10 $64.92 $64.92 1,296
13/11/2024 $65.19 $65.86 $64.90 $65.21 0
12/11/2024 $65.19 $66.08 $65.09 $65.21 0
11/11/2024 $65.19 $66.43 $65.32 $66.08 0
08/11/2024 $65.19 $65.32 $65.19 $65.32 81
07/11/2024 $63.73 $65.45 $64.32 $65.00 0
06/11/2024 $63.73 $64.97 $63.95 $64.32 0
05/11/2024 $63.73 $63.16 $62.52 $63.10 0
04/11/2024 $63.73 $63.28 $62.46 $62.97 0
01/11/2024 $63.73 $63.08 $62.22 $62.88 0
31/10/2024 $63.73 $63.49 $62.06 $62.44 0
30/10/2024 $63.73 $63.98 $63.29 $63.97 0
29/10/2024 $63.73 $63.98 $63.73 $63.97 3,559
28/10/2024 $64.83 $64.30 $63.67 $64.25 0
25/10/2024 $64.83 $64.35 $63.42 $63.91 0
24/10/2024 $64.83 $64.10 $63.46 $63.67 0
23/10/2024 $64.83 $64.30 $63.23 $63.67 0
22/10/2024 $64.83 $64.69 $63.86 $64.29 0
21/10/2024 $64.83 $65.36 $64.36 $64.61 0
18/10/2024 $64.83 $65.59 $64.81 $65.36 0
17/10/2024 $64.83 $65.58 $64.64 $65.19 0
16/10/2024 $64.83 $65.19 $64.57 $65.05 0
15/10/2024 $64.83 $65.51 $64.64 $65.18 0
14/10/2024 $64.83 $65.29 $64.69 $65.21 0
11/10/2024 $60.98 $64.87 $64.14 $64.82 0
10/10/2024 $60.98 $64.53 $63.65 $64.20 0
09/10/2024 $60.98 $64.48 $63.62 $64.48 240
08/10/2024 $60.98 $64.11 $63.42 $63.96 0
07/10/2024 $60.98 $64.46 $63.71 $64.06 0
04/10/2024 $60.98 $64.33 $63.45 $63.78 0
03/10/2024 $60.98 $64.06 $63.02 $63.44 0
02/10/2024 $60.98 $64.12 $63.48 $64.06 0
01/10/2024 $60.98 $64.76 $63.49 $63.72 0
30/09/2024 $60.98 $65.05 $63.93 $64.43 0
27/09/2024 $60.98 $65.36 $64.47 $65.05 0
26/09/2024 $60.98 $65.12 $64.01 $64.64 0
25/09/2024 $60.98 $64.42 $63.73 $64.00 0
24/09/2024 $60.98 $64.01 $63.37 $63.87 0
23/09/2024 $60.98 $63.74 $62.96 $63.51 0
20/09/2024 $60.98 $63.66 $62.90 $63.01 0
19/09/2024 $60.98 $63.73 $62.17 $63.50 0
18/09/2024 $60.98 $62.70 $61.64 $62.17 0
17/09/2024 $60.98 $62.85 $61.98 $62.70 0
16/09/2024 $60.98 $62.43 $61.56 $61.97 0
13/09/2024 $60.98 $62.20 $61.14 $61.14 0
12/09/2024 $60.98 $61.23 $59.70 $59.69 0
11/09/2024 $60.98 $60.42 $59.25 $60.10 0
10/09/2024 $60.98 $60.32 $59.61 $60.10 0
09/09/2024 $60.98 $60.47 $59.71 $60.19 0
06/09/2024 $60.98 $60.95 $59.31 $59.71 0
05/09/2024 $60.98 $61.33 $60.10 $60.56 0
04/09/2024 $60.98 $62.26 $60.82 $61.33 0
03/09/2024 $60.98 $63.73 $61.76 $62.26 0
02/09/2024 $60.98 $63.79 $63.19 $63.40 0
30/08/2024 $60.98 $63.86 $63.33 $63.40 0
29/08/2024 $60.98 $63.64 $63.00 $63.63 0
28/08/2024 $60.98 $63.57 $62.43 $62.99 0
27/08/2024 $60.98 $63.58 $62.64 $63.10 0
26/08/2024 $60.98 $63.35 $62.20 $62.74 0
23/08/2024 $60.98 $63.35 $62.20 $62.74 0
22/08/2024 $60.98 $63.35 $62.20 $62.74 0
21/08/2024 $60.98 $62.88 $62.32 $62.69 0
20/08/2024 $60.98 $62.81 $61.68 $62.31 0
19/08/2024 $60.98 $62.22 $61.67 $62.13 0
16/08/2024 $60.98 $62.18 $61.16 $61.67 0
15/08/2024 $60.98 $61.63 $60.98 $61.63 348
14/08/2024 $58.29 $60.87 $59.99 $60.44 0
13/08/2024 $58.29 $60.08 $59.28 $60.06 0
12/08/2024 $58.29 $59.67 $58.79 $59.31 0
09/08/2024 $58.29 $59.65 $58.75 $59.22 0
08/08/2024 $58.29 $59.15 $57.66 $58.97 0
07/08/2024 $58.29 $59.15 $58.29 $59.15 92
06/08/2024 $56.56 $57.92 $56.56 $57.38 0
05/08/2024 $56.56 $57.08 $56.41 $57.08 3,935
02/08/2024 $62.34 $60.42 $57.78 $58.01 0
01/08/2024 $62.34 $62.21 $59.97 $60.42 0
31/07/2024 $62.34 $62.48 $61.22 $62.21 0
30/07/2024 $62.34 $61.92 $60.73 $61.22 0
29/07/2024 $62.34 $61.80 $60.72 $61.22 0
26/07/2024 $62.34 $61.41 $60.51 $60.63 0
25/07/2024 $62.34 $61.56 $59.83 $60.63 0
24/07/2024 $62.34 $62.63 $61.05 $61.56 0
23/07/2024 $62.34 $62.63 $62.33 $62.63 680
22/07/2024 $59.27 $62.45 $61.65 $62.05 0
19/07/2024 $59.27 $62.68 $61.23 $61.65 0
18/07/2024 $59.27 $63.72 $62.58 $62.67 0
17/07/2024 $59.27 $64.41 $63.72 $63.72 0
16/07/2024 $59.27 $64.26 $63.36 $64.17 0
15/07/2024 $59.27 $63.74 $63.09 $63.66 0
12/07/2024 $59.27 $63.44 $62.51 $63.33 0
11/07/2024 $59.27 $62.86 $61.36 $62.69 0
10/07/2024 $59.27 $61.44 $60.92 $61.36 0
09/07/2024 $59.27 $61.75 $60.42 $60.99 0
08/07/2024 $59.27 $61.67 $61.07 $61.53 0
05/07/2024 $59.27 $61.55 $60.54 $61.11 0
04/07/2024 $59.27 $61.34 $60.69 $61.11 0
03/07/2024 $59.27 $61.53 $60.31 $61.10 0
02/07/2024 $59.27 $60.86 $59.73 $60.31 0
01/07/2024 $59.27 $60.82 $59.79 $59.94 0
28/06/2024 $59.27 $60.83 $59.84 $60.56 0
27/06/2024 $59.27 $60.05 $59.44 $59.84 0
26/06/2024 $59.27 $59.98 $58.96 $59.47 0
25/06/2024 $59.27 $60.26 $59.18 $59.63 0
24/06/2024 $59.27 $60.44 $59.86 $60.26 0
21/06/2024 $59.27 $60.26 $59.43 $59.87 0
20/06/2024 $59.27 $60.75 $59.83 $60.26 0
19/06/2024 $59.27 $60.56 $59.86 $60.36 0
18/06/2024 $59.27 $60.52 $59.71 $60.36 0
17/06/2024 $59.27 $59.88 $59.28 $59.71 0
14/06/2024 $59.27 $60.56 $59.20 $59.63 0
13/06/2024 $59.27 $61.03 $59.73 $60.22 0
12/06/2024 $59.27 $61.12 $59.26 $61.03 0
11/06/2024 $59.27 $59.82 $58.81 $59.26 0
10/06/2024 $59.27 $59.57 $58.98 $59.48 0
07/06/2024 $59.27 $59.49 $59.27 $59.37 2,552
06/06/2024 $59.46 $60.46 $59.58 $60.13 0
05/06/2024 $59.46 $59.93 $59.26 $59.86 0
04/06/2024 $59.46 $59.56 $59.38 $59.49 744
03/06/2024 $60.99 $60.66 $59.46 $59.90 0
31/05/2024 $60.99 $60.36 $59.38 $59.48 0
30/05/2024 $60.99 $60.12 $59.38 $59.93 0
29/05/2024 $60.99 $61.26 $59.52 $60.07 0
28/05/2024 $60.99 $61.70 $60.80 $61.26 0
27/05/2024 $60.99 $61.22 $60.71 $61.22 0

Market data

Select a section