Market data

Select a section

Lyxor Index Fund Lyxor Msci Smart Cities ESG Filtered

(IQCY)
Sector: n/a
5,122.50p
51.50p 1.02
Last updated: 17:05:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 5,081.00p 5,081.00p 5,062.35p 5,071.00p 107
12/06/2025 4,608.50p 5,174.00p 5,073.50p 5,106.00p 0
11/06/2025 4,608.50p 5,169.50p 5,087.25p 5,141.50p 0
10/06/2025 4,608.50p 5,146.00p 5,127.00p 5,132.00p 36
09/06/2025 4,608.50p 5,116.00p 5,104.50p 5,104.50p 1
06/06/2025 4,608.50p 5,103.00p 5,033.75p 5,083.00p 0
05/06/2025 4,608.50p 5,065.00p 5,050.00p 5,065.00p 1
04/06/2025 4,608.50p 5,064.50p 5,007.50p 5,051.50p 0
03/06/2025 4,608.50p 5,012.75p 4,934.50p 5,009.50p 0
02/06/2025 4,608.50p 4,977.50p 4,903.00p 4,937.00p 0
30/05/2025 4,608.50p 4,977.50p 4,964.50p 4,977.50p 11
29/05/2025 4,608.50p 5,069.00p 4,949.25p 4,989.00p 0
28/05/2025 4,608.50p 5,035.00p 4,952.25p 4,996.25p 0
27/05/2025 4,608.50p 5,026.00p 4,923.75p 5,023.00p 0
26/05/2025 4,608.50p 4,995.00p 4,865.50p 4,923.75p 0
23/05/2025 4,608.50p 4,995.00p 4,865.50p 4,923.75p 0
22/05/2025 4,608.50p 5,039.50p 4,924.25p 4,987.75p 0
21/05/2025 4,608.50p 5,078.50p 5,003.50p 5,039.50p 0
20/05/2025 4,608.50p 5,090.50p 5,046.25p 5,078.50p 1
19/05/2025 4,608.50p 5,078.00p 4,997.00p 5,048.50p 0
16/05/2025 4,608.50p 5,078.00p 5,060.00p 5,078.00p 9
15/05/2025 4,608.50p 5,066.25p 5,026.50p 5,060.50p 0
14/05/2025 4,608.50p 5,089.25p 5,032.50p 5,043.50p 0
13/05/2025 4,608.50p 5,071.50p 5,042.77p 5,071.50p 3
12/05/2025 4,608.50p 5,060.10p 5,023.50p 5,023.50p 12
09/05/2025 4,608.50p 4,869.00p 4,868.25p 4,868.25p 2
08/05/2025 4,608.50p 4,851.75p 4,832.00p 4,851.75p 1
07/05/2025 4,608.50p 4,791.25p 4,734.25p 4,760.25p 0
06/05/2025 4,608.50p 4,780.75p 4,702.75p 4,761.25p 0
05/05/2025 4,608.50p 4,778.00p 4,773.50p 4,773.50p 1
02/05/2025 4,608.50p 4,778.00p 4,773.50p 4,773.50p 1
01/05/2025 4,608.50p 4,743.25p 4,622.75p 4,740.25p 0
30/04/2025 4,608.50p 4,642.75p 4,559.00p 4,622.75p 0
29/04/2025 4,608.50p 4,608.50p 4,591.75p 4,591.75p 6
28/04/2025 4,578.50p 4,611.25p 4,527.25p 4,563.00p 0
25/04/2025 4,578.50p 4,580.00p 4,578.50p 4,580.00p 8
24/04/2025 4,423.50p 4,550.75p 4,423.00p 4,550.50p 0
23/04/2025 4,423.50p 4,563.75p 4,368.25p 4,509.00p 0
22/04/2025 4,423.50p 4,413.00p 4,300.25p 4,368.25p 0
21/04/2025 4,423.50p 4,470.25p 4,378.75p 4,413.00p 0
18/04/2025 4,423.50p 4,470.25p 4,378.75p 4,413.00p 0
17/04/2025 4,423.50p 4,470.25p 4,378.75p 4,413.00p 0
16/04/2025 4,423.50p 4,460.00p 4,423.50p 4,460.00p 3,609
15/04/2025 4,496.50p 4,508.25p 4,434.75p 4,484.00p 0
14/04/2025 4,496.50p 4,497.51p 4,465.00p 4,465.00p 5
11/04/2025 4,548.50p 4,426.00p 4,381.50p 4,381.50p 19
10/04/2025 4,548.50p 4,444.00p 4,402.25p 4,402.25p 1
09/04/2025 4,548.50p 4,267.50p 4,229.00p 4,229.00p 1
08/04/2025 4,548.50p 4,430.50p 4,319.25p 4,360.25p 0
07/04/2025 4,548.50p 4,273.00p 4,223.25p 4,223.25p 5
04/04/2025 4,548.50p 4,339.25p 4,283.00p 4,339.25p 1
03/04/2025 4,548.50p 4,550.50p 4,511.25p 4,511.25p 3,258
02/04/2025 4,822.00p 4,766.50p 4,748.00p 4,766.50p 1
01/04/2025 4,822.00p 4,764.50p 4,710.00p 4,764.50p 16
31/03/2025 4,822.00p 4,775.25p 4,652.75p 4,704.00p 0
28/03/2025 4,822.00p 4,900.00p 4,732.00p 4,775.25p 0
27/03/2025 4,822.00p 4,976.00p 4,859.50p 4,900.00p 0
26/03/2025 4,822.00p 5,036.50p 4,938.00p 4,976.00p 0
25/03/2025 4,822.00p 5,025.00p 4,981.00p 5,001.75p 0
24/03/2025 4,822.00p 5,012.50p 4,921.00p 5,001.00p 0
21/03/2025 4,822.00p 4,966.00p 4,884.50p 4,921.00p 0
20/03/2025 4,822.00p 5,026.25p 4,926.50p 4,966.00p 0
19/03/2025 4,822.00p 5,001.00p 4,997.00p 5,001.00p 1
18/03/2025 4,822.00p 4,987.25p 4,913.00p 4,956.25p 0
17/03/2025 4,822.00p 4,969.25p 4,896.00p 4,952.00p 0
14/03/2025 4,822.00p 4,910.50p 4,904.00p 4,904.00p 6
13/03/2025 4,822.00p 4,829.74p 4,806.75p 4,806.75p 113
12/03/2025 5,363.00p 4,877.00p 4,845.00p 4,877.00p 1
11/03/2025 5,363.00p 4,868.00p 4,843.25p 4,843.25p 1
10/03/2025 5,363.00p 4,938.00p 4,936.00p 4,938.00p 1
07/03/2025 5,363.00p 4,992.50p 4,941.25p 4,941.25p 1
06/03/2025 5,363.00p 5,026.00p 5,006.00p 5,017.00p 4
05/03/2025 5,363.00p 5,028.00p 4,912.25p 4,979.50p 0
04/03/2025 5,363.00p 5,363.00p 4,906.00p 4,912.25p 0
28/02/2025 5,363.00p 5,101.00p 5,097.50p 5,097.50p 13
27/02/2025 5,363.00p 5,168.50p 5,152.00p 5,168.50p 10
26/02/2025 5,363.00p 5,233.00p 5,140.00p 5,221.00p 0
25/02/2025 5,363.00p 5,363.00p 5,117.00p 5,140.00p 0
24/02/2025 5,363.00p 5,295.00p 5,168.00p 5,205.00p 0
21/02/2025 5,363.00p 5,359.50p 5,285.50p 5,295.00p 0
20/02/2025 5,363.00p 5,363.00p 5,301.50p 5,301.50p 42
19/02/2025 5,340.00p 5,408.50p 5,348.00p 5,369.00p 0
18/02/2025 5,340.00p 5,391.00p 5,354.00p 5,380.50p 0
17/02/2025 5,340.00p 5,366.00p 5,332.50p 5,354.00p 0
14/02/2025 5,340.00p 5,342.00p 5,323.00p 5,332.50p 31
13/02/2025 5,340.00p 5,339.07p 5,331.50p 5,331.50p 3
12/02/2025 5,340.00p 5,340.00p 5,310.50p 5,310.50p 99
11/02/2025 5,351.00p 5,368.50p 5,309.00p 5,348.00p 0
10/02/2025 5,351.00p 5,367.00p 5,351.50p 5,351.50p 5
07/02/2025 5,351.00p 5,349.00p 5,288.00p 5,321.00p 4
06/02/2025 5,351.00p 5,326.00p 5,310.50p 5,246.50p 1
05/02/2025 5,351.00p 5,255.50p 5,199.00p 5,246.50p 0
04/02/2025 5,351.00p 5,275.00p 5,201.50p 5,236.50p 0
03/02/2025 5,351.00p 5,348.50p 5,179.00p 5,231.00p 0
31/01/2025 5,351.00p 5,352.50p 5,314.00p 5,348.50p 0
30/01/2025 5,351.00p 5,339.00p 5,290.50p 5,314.00p 0
29/01/2025 5,351.00p 5,350.50p 5,284.00p 5,299.50p 0
28/01/2025 5,351.00p 5,304.50p 5,242.00p 5,284.00p 0
27/01/2025 5,351.00p 5,298.00p 5,262.50p 5,262.50p 2
24/01/2025 5,351.00p 5,425.00p 5,368.00p 5,378.00p 0
23/01/2025 5,351.00p 5,418.00p 5,379.50p 5,405.50p 0
22/01/2025 5,351.00p 5,428.50p 5,385.00p 5,413.00p 0
21/01/2025 5,351.00p 5,388.50p 5,347.50p 5,385.00p 0
20/01/2025 5,351.00p 5,351.50p 5,351.00p 5,351.50p 99
17/01/2025 5,159.00p 5,373.50p 5,372.00p 5,373.50p 1
16/01/2025 5,159.00p 5,325.50p 5,267.00p 5,267.00p 0
15/01/2025 5,159.00p 5,309.50p 5,194.00p 5,267.00p 0
14/01/2025 5,159.00p 5,228.00p 5,134.00p 5,194.00p 0
13/01/2025 5,159.00p 5,143.00p 5,134.00p 5,134.00p 3
10/01/2025 5,159.00p 5,210.00p 5,126.00p 5,155.00p 0
09/01/2025 5,159.00p 5,211.00p 5,210.00p 5,210.00p 2
08/01/2025 5,159.00p 5,168.50p 5,107.00p 5,168.50p 1
07/01/2025 5,159.00p 5,186.50p 5,183.00p 5,186.50p 1
06/01/2025 5,159.00p 5,214.00p 5,159.00p 5,214.00p 2
03/01/2025 5,132.00p 5,147.00p 5,145.50p 5,145.50p 1
02/01/2025 5,132.00p 5,177.00p 5,162.00p 5,165.50p 3
01/01/2025 5,132.00p 5,106.50p 5,075.50p 5,100.50p 0
31/12/2024 5,132.00p 5,106.50p 5,075.50p 5,100.50p 0
30/12/2024 5,132.00p 5,117.00p 5,029.50p 5,075.50p 0
27/12/2024 5,132.00p 5,117.00p 5,105.00p 5,105.00p 1
26/12/2024 5,132.00p 5,135.50p 5,114.50p 5,127.50p 0
25/12/2024 5,132.00p 5,135.50p 5,114.50p 5,127.50p 0
24/12/2024 5,132.00p 5,135.50p 5,114.50p 5,127.50p 0
23/12/2024 5,132.00p 5,133.50p 5,073.50p 5,114.50p 0
20/12/2024 5,132.00p 5,156.50p 5,016.00p 5,117.50p 0
19/12/2024 5,132.00p 5,203.00p 5,048.00p 5,082.00p 0
18/12/2024 5,132.00p 5,213.00p 5,203.00p 5,203.00p 1
17/12/2024 5,132.00p 5,244.00p 5,183.00p 5,196.50p 0
16/12/2024 5,132.00p 5,238.00p 5,230.50p 5,230.50p 3

Market data

Select a section