Market data

Select a section

Lyxor Index Fund Lyxor Msci Smart Cities ESG Filtered

(IQCY)
Sector: n/a
5,261.00p
38.50p 0.74
Last updated: 09:18:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 5,132.00p 5,230.00p 5,222.50p 5,155.50p 2
21/11/2024 5,132.00p 5,194.00p 5,028.50p 5,155.50p 0
20/11/2024 5,132.00p 5,067.50p 5,014.00p 5,028.50p 0
19/11/2024 5,132.00p 5,075.50p 4,999.00p 5,044.50p 0
18/11/2024 5,132.00p 5,113.00p 5,044.50p 5,075.50p 0
15/11/2024 5,132.00p 5,108.00p 5,047.50p 5,108.00p 0
14/11/2024 5,132.00p 5,132.00p 5,108.00p 5,108.00p 1,236
13/11/2024 4,892.00p 5,149.00p 5,138.00p 5,149.00p 3
12/11/2024 4,892.00p 5,148.50p 5,104.50p 5,113.50p 0
11/11/2024 4,892.00p 5,162.00p 5,052.50p 5,131.50p 0
08/11/2024 4,892.00p 5,071.50p 5,007.00p 5,052.50p 0
07/11/2024 4,892.00p 5,014.00p 5,007.00p 5,007.00p 1
06/11/2024 4,892.00p 5,030.75p 4,849.75p 4,991.00p 0
05/11/2024 4,892.00p 4,858.75p 4,806.00p 4,849.75p 0
04/11/2024 4,892.00p 4,865.75p 4,816.75p 4,858.75p 0
01/11/2024 4,892.00p 4,892.00p 4,817.75p 4,853.50p 0
31/10/2024 4,892.00p 4,852.25p 4,824.00p 4,852.25p 2
30/10/2024 4,892.00p 4,893.00p 4,880.75p 4,880.75p 321
29/10/2024 4,913.50p 4,922.50p 4,913.00p 4,921.75p 3,455
28/10/2024 4,954.50p 4,950.00p 4,947.75p 4,947.75p 1
25/10/2024 4,954.50p 4,944.50p 4,890.00p 4,924.00p 0
24/10/2024 4,954.50p 4,947.25p 4,864.25p 4,919.75p 0
23/10/2024 4,954.50p 4,954.50p 4,919.75p 4,919.75p 3
22/10/2024 4,957.50p 4,974.25p 4,906.25p 4,953.50p 0
21/10/2024 4,957.50p 5,013.50p 4,929.00p 4,974.25p 0
18/10/2024 4,957.50p 5,026.00p 4,972.50p 5,010.50p 0
17/10/2024 4,957.50p 5,048.50p 4,976.50p 5,013.00p 0
16/10/2024 4,957.50p 5,014.50p 4,959.25p 5,003.75p 0
15/10/2024 4,957.50p 5,004.00p 4,977.25p 4,977.25p 2
14/10/2024 4,957.50p 5,005.00p 4,954.00p 4,995.75p 0
11/10/2024 4,883.00p 4,961.25p 4,907.75p 4,957.50p 0
10/10/2024 4,883.00p 4,932.50p 4,877.00p 4,919.25p 0
09/10/2024 4,883.00p 4,929.25p 4,894.50p 4,929.25p 1
08/10/2024 4,883.00p 4,913.50p 4,851.00p 4,888.25p 0
07/10/2024 4,883.00p 4,898.00p 4,883.00p 4,898.00p 339
04/10/2024 4,788.50p 4,884.50p 4,869.25p 4,869.25p 1
03/10/2024 4,788.50p 4,866.75p 4,800.50p 4,840.50p 0
02/10/2024 4,788.50p 4,836.00p 4,780.75p 4,829.00p 0
01/10/2024 4,788.50p 4,858.75p 4,778.50p 4,801.00p 0
30/09/2024 4,788.50p 4,808.85p 4,806.50p 4,806.50p 256
27/09/2024 4,788.50p 4,864.50p 4,807.50p 4,854.25p 0
26/09/2024 4,788.50p 4,876.75p 4,776.00p 4,818.25p 0
25/09/2024 4,788.50p 4,806.00p 4,755.00p 4,793.25p 0
24/09/2024 4,788.50p 4,787.50p 4,747.00p 4,772.25p 0
23/09/2024 4,788.50p 4,788.75p 4,714.00p 4,758.50p 0
20/09/2024 4,788.50p 4,783.75p 4,737.50p 4,745.25p 0
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

Market data

Select a section