Market data

Select a section

Lyxor Index Fund Lyxor Msci Smart Cities ESG Filtered

(IQCT)
Sector: n/a
$67.33
$0.13 0.19
Last updated: 17:08:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $66.55 $67.46 $67.33 $67.33 83
15/05/2025 $66.55 $67.20 $66.93 $67.20 84
14/05/2025 $66.55 $67.26 $67.05 $67.05 83
13/05/2025 $66.55 $67.35 $66.44 $67.35 83
12/05/2025 $66.55 $66.55 $66.36 $66.36 83
09/05/2025 $58.57 $65.09 $64.30 $64.72 0
08/05/2025 $58.57 $64.69 $63.54 $64.53 0
07/05/2025 $58.57 $63.95 $63.31 $63.53 0
06/05/2025 $58.57 $63.76 $62.98 $63.66 0
05/05/2025 $58.57 $63.73 $62.81 $63.47 0
02/05/2025 $58.57 $63.73 $62.81 $63.47 0
01/05/2025 $58.57 $63.05 $61.63 $62.99 0
30/04/2025 $58.57 $62.06 $60.86 $61.63 0
29/04/2025 $58.57 $61.76 $61.09 $61.56 0
28/04/2025 $58.57 $61.65 $60.72 $61.09 0
25/04/2025 $58.57 $61.19 $60.50 $60.96 0
24/04/2025 $58.57 $60.58 $58.91 $60.53 0
23/04/2025 $58.57 $60.57 $58.45 $59.88 0
22/04/2025 $58.57 $58.74 $57.58 $58.45 0
21/04/2025 $58.57 $59.16 $58.14 $58.52 0
18/04/2025 $58.57 $59.16 $58.14 $58.52 0
17/04/2025 $58.57 $59.16 $58.14 $58.52 0
16/04/2025 $58.57 $59.00 $58.57 $58.99 89
15/04/2025 $59.75 $59.59 $58.75 $59.37 0
14/04/2025 $59.75 $59.51 $57.19 $58.87 0
11/04/2025 $59.75 $59.75 $57.04 $57.19 0
10/04/2025 $59.75 $59.75 $54.08 $57.13 0
09/04/2025 $59.75 $55.73 $52.77 $54.08 0
08/04/2025 $59.75 $56.52 $53.76 $55.72 0
07/04/2025 $59.75 $56.09 $51.48 $53.76 0
04/04/2025 $59.75 $59.20 $54.96 $56.08 0
03/04/2025 $59.75 $59.86 $59.20 $59.19 4,310
02/04/2025 $62.50 $61.83 $60.75 $61.81 0
01/04/2025 $62.50 $61.85 $60.68 $61.58 0
31/03/2025 $62.50 $61.82 $60.19 $60.74 0
28/03/2025 $62.50 $63.50 $61.38 $61.81 0
27/03/2025 $62.50 $64.20 $63.13 $63.50 0
26/03/2025 $62.50 $65.02 $63.76 $64.20 0
25/03/2025 $62.50 $65.09 $64.30 $64.79 0
24/03/2025 $62.50 $64.84 $63.52 $64.57 0
21/03/2025 $62.50 $64.39 $63.08 $63.51 0
20/03/2025 $62.50 $65.19 $64.03 $64.39 0
19/03/2025 $62.50 $64.90 $64.29 $64.85 0
18/03/2025 $62.50 $64.76 $63.86 $64.36 0
17/03/2025 $62.50 $64.52 $63.37 $64.29 0
14/03/2025 $62.50 $63.49 $62.24 $63.37 0
13/03/2025 $62.50 $62.52 $62.24 $62.24 168
12/03/2025 $66.08 $63.99 $62.68 $63.31 0
11/03/2025 $66.08 $63.81 $62.45 $62.67 0
10/03/2025 $66.08 $64.62 $63.45 $63.69 0
07/03/2025 $66.08 $64.76 $63.81 $63.82 0
06/03/2025 $66.08 $64.94 $63.97 $64.76 0
05/03/2025 $66.08 $64.53 $62.44 $64.10 0
04/03/2025 $66.08 $66.08 $62.05 $62.44 0
03/03/2025 $66.08 $65.31 $64.15 $64.67 0
28/02/2025 $66.08 $65.24 $63.75 $64.15 0
27/02/2025 $66.08 $66.12 $64.93 $65.24 0
26/02/2025 $66.08 $66.24 $66.08 $66.24 95
25/02/2025 $66.53 $66.53 $64.83 $65.06 0
24/02/2025 $66.53 $66.92 $65.23 $65.79 0
21/02/2025 $66.53 $67.78 $66.51 $66.92 0
20/02/2025 $66.53 $67.92 $66.94 $67.01 0
19/02/2025 $66.53 $68.21 $67.10 $67.53 0
18/02/2025 $66.53 $67.96 $67.47 $67.86 0
17/02/2025 $66.53 $67.88 $67.24 $67.51 0
14/02/2025 $66.53 $67.58 $66.85 $67.24 0
13/02/2025 $66.53 $67.16 $65.89 $66.85 0
12/02/2025 $66.53 $66.53 $65.89 $65.89 80
11/02/2025 $65.30 $66.53 $65.99 $66.44 0
10/02/2025 $65.30 $66.55 $65.81 $66.29 0
07/02/2025 $65.30 $66.58 $65.45 $65.99 0
06/02/2025 $65.30 $66.41 $65.68 $65.68 0
05/02/2025 $65.30 $65.71 $65.07 $65.68 0
04/02/2025 $65.30 $65.75 $64.58 $64.96 0
03/02/2025 $65.30 $66.47 $63.95 $64.96 0
31/01/2025 $65.30 $66.47 $65.91 $66.46 0
30/01/2025 $65.30 $66.47 $65.83 $66.25 0
29/01/2025 $65.30 $66.50 $65.37 $65.86 0
28/01/2025 $65.30 $66.00 $65.16 $65.71 0
27/01/2025 $65.30 $67.15 $65.16 $65.70 0
24/01/2025 $65.30 $67.37 $66.67 $67.15 0
23/01/2025 $65.30 $66.75 $66.18 $66.67 0
22/01/2025 $65.30 $67.05 $66.28 $66.67 0
21/01/2025 $65.30 $66.36 $65.49 $66.28 0
20/01/2025 $65.30 $65.82 $65.30 $65.82 81
17/01/2025 $64.74 $65.81 $64.97 $65.53 0
16/01/2025 $64.74 $64.96 $64.74 $64.43 82
15/01/2025 $65.10 $65.11 $63.37 $64.43 0
14/01/2025 $65.10 $63.64 $62.44 $63.37 0
13/01/2025 $65.10 $62.90 $62.03 $62.44 0
10/01/2025 $65.10 $64.06 $62.69 $62.90 0
09/01/2025 $65.10 $64.21 $63.79 $64.06 0
08/01/2025 $65.10 $64.80 $63.47 $63.80 0
07/01/2025 $65.10 $65.32 $64.41 $64.79 0
06/01/2025 $65.10 $65.49 $63.88 $65.29 0
03/01/2025 $65.10 $64.23 $63.60 $63.88 0
02/01/2025 $65.10 $64.46 $63.63 $63.92 0
01/01/2025 $65.10 $64.00 $63.51 $63.91 0
31/12/2024 $65.10 $64.00 $63.51 $63.91 0
30/12/2024 $65.10 $64.36 $63.11 $63.51 0
27/12/2024 $65.10 $64.86 $64.02 $64.29 0
26/12/2024 $65.10 $64.35 $63.98 $64.27 0
25/12/2024 $65.10 $64.35 $63.98 $64.27 0
24/12/2024 $65.10 $64.35 $63.98 $64.27 0
23/12/2024 $65.10 $64.46 $63.77 $63.98 0
20/12/2024 $65.10 $64.75 $62.81 $64.31 0
19/12/2024 $65.10 $66.05 $63.51 $63.83 0
18/12/2024 $65.10 $66.41 $65.95 $66.05 0
17/12/2024 $65.10 $66.56 $65.84 $66.01 0
16/12/2024 $65.10 $66.70 $65.92 $66.35 0
13/12/2024 $65.10 $66.80 $66.03 $66.19 0
12/12/2024 $65.10 $66.81 $66.04 $66.58 0
11/12/2024 $65.10 $66.92 $66.05 $66.56 0
10/12/2024 $65.10 $67.06 $66.25 $66.46 0
09/12/2024 $65.10 $67.69 $66.91 $67.06 0
06/12/2024 $65.10 $67.39 $66.87 $67.12 0
05/12/2024 $65.10 $67.78 $67.19 $67.36 0
04/12/2024 $65.10 $67.58 $66.65 $67.50 0
03/12/2024 $65.10 $66.88 $66.41 $66.65 0
02/12/2024 $65.10 $66.65 $65.92 $66.41 0
29/11/2024 $65.10 $66.23 $65.73 $66.21 0
28/11/2024 $65.10 $65.98 $65.40 $65.90 0
27/11/2024 $65.10 $66.11 $64.92 $65.40 0
26/11/2024 $65.10 $66.52 $65.60 $65.70 0
25/11/2024 $65.10 $66.67 $65.35 $66.51 0
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

Market data

Select a section