Market data

Select a section

Lyxor Index Fund Lyxor Msci Smart Cities ESG Filtered

(IQCY)
Sector: n/a
4,783.75p
74.75p 1.59
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,788.50p 4,803.50p 4,709.00p 4,783.75p 0
18/09/2024 4,788.50p 4,760.50p 4,668.50p 4,709.00p 0
17/09/2024 4,788.50p 4,760.50p 4,728.00p 4,760.50p 1
16/09/2024 4,788.50p 4,736.00p 4,673.00p 4,697.00p 0
13/09/2024 4,788.50p 4,735.25p 4,678.25p 4,678.25p 0
12/09/2024 4,788.50p 4,692.75p 4,583.25p 4,583.25p 0
11/09/2024 4,788.50p 4,622.00p 4,542.00p 4,603.00p 0
10/09/2024 4,788.50p 4,611.75p 4,564.50p 4,603.00p 0
09/09/2024 4,788.50p 4,619.75p 4,543.00p 4,603.50p 0
06/09/2024 4,788.50p 4,622.75p 4,507.50p 4,543.00p 0
05/09/2024 4,788.50p 4,645.50p 4,604.50p 4,604.50p 1
04/09/2024 4,788.50p 4,755.75p 4,622.25p 4,667.00p 0
03/09/2024 4,788.50p 4,849.75p 4,706.00p 4,755.75p 0
02/09/2024 4,788.50p 4,867.00p 4,845.25p 4,827.75p 1
30/08/2024 4,788.50p 4,862.25p 4,812.50p 4,827.75p 0
29/08/2024 4,788.50p 4,841.00p 4,773.00p 4,835.00p 0
28/08/2024 4,788.50p 4,807.00p 4,727.00p 4,773.00p 0
27/08/2024 4,788.50p 4,770.00p 4,769.25p 4,769.25p 3
26/08/2024 4,788.50p 4,816.50p 4,794.25p 4,794.25p 1
23/08/2024 4,788.50p 4,816.50p 4,794.25p 4,794.25p 1
22/08/2024 4,788.50p 4,816.50p 4,794.25p 4,794.25p 1
21/08/2024 4,788.50p 4,820.25p 4,784.75p 4,797.25p 0
20/08/2024 4,788.50p 4,788.50p 4,786.50p 4,786.50p 110
19/08/2024 4,830.00p 4,789.00p 4,770.50p 4,789.00p 1
16/08/2024 4,830.00p 4,830.00p 4,779.75p 4,779.75p 2
15/08/2024 4,753.50p 4,798.50p 4,753.50p 4,791.25p 803
14/08/2024 4,597.00p 4,741.25p 4,664.50p 4,702.75p 0
13/08/2024 4,597.00p 4,689.25p 4,635.75p 4,683.00p 0
12/08/2024 4,597.00p 4,675.50p 4,596.00p 4,640.50p 0
09/08/2024 4,597.00p 4,635.50p 4,634.00p 4,635.50p 4
08/08/2024 4,597.00p 4,637.00p 4,607.00p 4,637.00p 1
07/08/2024 4,597.00p 4,664.50p 4,597.00p 4,650.25p 4
06/08/2024 4,509.50p 4,526.00p 4,509.50p 4,517.25p 121
05/08/2024 4,429.00p 4,471.50p 4,380.00p 4,471.50p 4,486
02/08/2024 4,827.00p 4,673.75p 4,497.00p 4,534.25p 0
01/08/2024 4,827.00p 4,831.09p 4,731.50p 4,731.50p 13
31/07/2024 4,827.00p 4,846.00p 4,827.00p 4,846.00p 3
30/07/2024 4,822.50p 4,822.00p 4,731.00p 4,771.75p 0
29/07/2024 4,822.50p 4,794.50p 4,763.50p 4,763.50p 11
26/07/2024 4,822.50p 4,772.25p 4,705.50p 4,705.50p 0
25/07/2024 4,822.50p 4,764.00p 4,649.75p 4,705.50p 0
24/07/2024 4,822.50p 4,848.25p 4,724.50p 4,764.00p 0
23/07/2024 4,822.50p 4,848.25p 4,797.00p 4,848.25p 328
22/07/2024 4,735.00p 4,804.75p 4,777.00p 4,804.75p 1
19/07/2024 4,735.00p 4,833.75p 4,738.00p 4,773.50p 0
18/07/2024 4,735.00p 4,904.50p 4,833.75p 4,833.75p 1
17/07/2024 4,735.00p 4,953.75p 4,894.00p 4,897.75p 0
16/07/2024 4,735.00p 4,959.75p 4,885.75p 4,952.75p 0
15/07/2024 4,735.00p 4,908.50p 4,856.50p 4,902.75p 0
12/07/2024 4,735.00p 4,883.25p 4,833.00p 4,876.25p 0
11/07/2024 4,735.00p 4,862.75p 4,777.50p 4,852.75p 0
10/07/2024 4,735.00p 4,777.50p 4,774.50p 4,777.50p 1
09/07/2024 4,735.00p 4,798.50p 4,770.50p 4,770.50p 1
08/07/2024 4,735.00p 4,803.50p 4,786.50p 4,793.25p 2
05/07/2024 4,735.00p 4,781.50p 4,772.75p 4,772.75p 1
04/07/2024 4,735.00p 4,795.50p 4,787.50p 4,787.50p 1
03/07/2024 4,735.00p 4,787.50p 4,772.50p 4,787.50p 1
02/07/2024 4,735.00p 4,800.50p 4,710.50p 4,756.75p 0
01/07/2024 4,735.00p 4,763.50p 4,742.00p 4,742.00p 1
28/06/2024 4,735.00p 4,816.25p 4,735.25p 4,790.50p 0
27/06/2024 4,735.00p 4,742.00p 4,694.00p 4,735.25p 0
26/06/2024 4,735.00p 4,711.50p 4,699.50p 4,711.50p 11
25/06/2024 4,735.00p 4,705.50p 4,669.00p 4,705.50p 29
24/06/2024 4,735.00p 4,761.25p 4,708.50p 4,750.50p 0
21/06/2024 4,735.00p 4,758.25p 4,711.25p 4,742.00p 0
20/06/2024 4,735.00p 4,788.00p 4,714.50p 4,753.00p 0
19/06/2024 4,735.00p 4,758.75p 4,701.50p 4,746.00p 0
18/06/2024 4,735.00p 4,757.75p 4,736.00p 4,757.75p 1
17/06/2024 4,735.00p 4,727.25p 4,661.00p 4,706.50p 0
14/06/2024 4,735.00p 4,735.00p 4,702.25p 4,702.25p 33
13/06/2024 4,784.50p 4,784.50p 4,720.75p 4,720.75p 1
12/06/2024 4,690.00p 4,753.00p 4,721.72p 4,753.00p 380
11/06/2024 4,690.00p 4,701.00p 4,616.50p 4,659.00p 0
10/06/2024 4,690.00p 4,736.25p 4,640.25p 4,673.50p 0
07/06/2024 4,690.00p 4,690.00p 4,657.50p 4,666.00p 2,689
06/06/2024 4,671.00p 4,706.00p 4,700.25p 4,700.25p 1
05/06/2024 4,671.00p 4,696.25p 4,640.50p 4,689.00p 0
04/06/2024 4,671.00p 4,671.00p 4,651.00p 4,651.00p 3
03/06/2024 4,694.00p 4,725.97p 4,686.00p 4,686.00p 116
31/05/2024 4,694.00p 4,696.00p 4,675.00p 4,675.00p 3
30/05/2024 4,694.00p 4,700.50p 4,694.00p 4,700.50p 2
29/05/2024 4,783.00p 4,793.25p 4,681.00p 4,723.50p 0
28/05/2024 4,783.00p 4,828.50p 4,749.00p 4,793.25p 0
27/05/2024 4,783.00p 4,802.50p 4,783.00p 4,802.50p 1
24/05/2024 4,783.00p 4,802.50p 4,783.00p 4,802.50p 1
23/05/2024 4,787.50p 4,796.00p 4,793.00p 4,796.00p 1
22/05/2024 4,787.50p 4,821.25p 4,787.50p 4,821.25p 1
21/05/2024 4,799.50p 4,810.00p 4,799.50p 4,810.00p 32
20/05/2024 4,866.00p 4,830.50p 4,826.00p 4,830.50p 1
17/05/2024 4,866.00p 4,843.75p 4,764.00p 4,802.50p 0
16/05/2024 4,866.00p 4,866.00p 4,843.75p 4,843.75p 1
15/05/2024 4,772.50p 4,839.50p 4,831.00p 4,839.50p 6
14/05/2024 4,772.50p 4,829.00p 4,821.00p 4,829.00p 1
13/05/2024 4,772.50p 4,821.50p 4,808.34p 4,821.50p 116
10/05/2024 4,772.50p 4,836.00p 4,809.50p 4,809.50p 2
09/05/2024 4,772.50p 4,807.00p 4,741.25p 4,793.25p 0
08/05/2024 4,772.50p 4,783.00p 4,772.50p 4,778.25p 101
07/05/2024 4,652.00p 4,778.75p 4,769.50p 4,778.75p 2
06/05/2024 4,652.00p 4,687.00p 4,652.00p 4,687.00p 1
03/05/2024 4,652.00p 4,687.00p 4,652.00p 4,687.00p 1
02/05/2024 1,176.80p 4,654.50p 4,638.50p 4,654.50p 1
01/05/2024 1,176.80p 4,654.00p 4,630.00p 4,642.50p 6
30/04/2024 1,176.80p 4,721.50p 4,689.00p 4,689.00p 1
29/04/2024 1,176.80p 4,728.00p 4,683.00p 4,708.00p 0
26/04/2024 1,176.80p 4,715.00p 4,605.25p 4,708.75p 0
25/04/2024 1,176.80p 4,648.75p 1,176.00p 4,605.25p 0
24/04/2024 1,176.80p 1,176.80p 1,176.00p 1,176.00p 188
23/04/2024 1,183.80p 1,173.00p 1,151.50p 1,171.50p 0
22/04/2024 1,183.80p 1,165.10p 1,145.30p 1,151.50p 0
19/04/2024 1,183.80p 1,162.20p 1,142.70p 1,152.30p 0
18/04/2024 1,183.80p 1,162.20p 1,159.00p 1,162.20p 1
17/04/2024 1,183.80p 1,168.80p 1,144.10p 1,156.90p 0
16/04/2024 1,183.80p 1,162.80p 1,159.00p 1,162.80p 108
15/04/2024 1,183.80p 1,201.30p 1,177.30p 1,182.60p 0
12/04/2024 1,183.80p 1,206.70p 1,181.50p 1,195.70p 0
11/04/2024 1,183.80p 1,201.40p 1,179.60p 1,192.90p 0
10/04/2024 1,183.80p 1,195.10p 1,183.80p 1,195.10p 437
09/04/2024 1,164.60p 1,198.00p 1,194.10p 1,194.10p 4
08/04/2024 1,164.60p 1,196.30p 1,191.20p 1,196.30p 33
05/04/2024 1,164.60p 1,191.20p 1,182.22p 1,187.30p 20
04/04/2024 1,164.60p 1,204.60p 1,199.80p 1,202.70p 59
03/04/2024 1,164.60p 1,197.60p 1,183.50p 1,195.70p 0
02/04/2024 1,164.60p 1,193.20p 1,190.70p 1,190.70p 6
01/04/2024 1,164.60p 1,207.90p 1,203.20p 1,207.90p 200
29/03/2024 1,164.60p 1,207.90p 1,203.20p 1,207.90p 200
28/03/2024 1,164.60p 1,207.90p 1,203.20p 1,207.90p 200
27/03/2024 1,164.60p 1,200.50p 1,183.50p 1,196.50p 0
26/03/2024 1,164.60p 1,203.30p 1,188.70p 1,196.50p 0
25/03/2024 1,164.60p 1,199.00p 1,179.00p 1,191.00p 0
22/03/2024 1,164.60p 1,197.90p 1,194.40p 1,197.90p 1
21/03/2024 1,164.60p 1,201.80p 1,198.60p 1,201.80p 2
20/03/2024 1,164.60p 1,176.40p 1,164.40p 1,171.50p 0
19/03/2024 1,164.60p 1,169.60p 1,164.60p 1,169.60p 74

Market data

Select a section