Market data

Select a section

Lyxor Index Fund Lyxor Msci Smart Cities ESG Filtered

(IQCY)
Sector: n/a
5,295.00p
-6.50p -0.12
Last updated: 17:03:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/12/2024 5,132.00p 5,280.00p 5,232.00p 5,242.50p 0
12/12/2024 5,132.00p 5,251.50p 5,214.50p 5,244.50p 0
11/12/2024 5,132.00p 5,233.00p 5,219.50p 5,219.50p 2
10/12/2024 5,132.00p 5,258.00p 5,203.00p 5,213.50p 0
09/12/2024 5,132.00p 5,252.00p 5,246.50p 5,246.50p 11
06/12/2024 5,132.00p 5,281.00p 5,233.00p 5,266.00p 0
05/12/2024 5,132.00p 5,297.00p 5,280.50p 5,280.50p 1
04/12/2024 5,132.00p 5,324.00p 5,264.50p 5,312.50p 0
03/12/2024 5,132.00p 5,292.50p 5,249.50p 5,264.50p 0
02/12/2024 5,132.00p 5,292.00p 5,197.50p 5,251.50p 0
29/11/2024 5,132.00p 5,214.50p 5,169.00p 5,214.50p 0
28/11/2024 5,132.00p 5,217.50p 5,165.50p 5,198.00p 0
27/11/2024 5,132.00p 5,235.50p 5,158.00p 5,165.50p 0
26/11/2024 5,132.00p 5,245.00p 5,235.50p 5,235.50p 1
25/11/2024 5,132.00p 5,304.50p 5,222.50p 5,296.50p 0
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

Market data

Select a section