Multi Units Luxembourg Lyxor Core Msci Japan (DR) Ucits ETF
(LCJD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$17.49
|
$17.52
|
$17.41
|
$17.47
|
27,026
|
|
21/11/2024
|
$17.40
|
$17.47
|
$17.40
|
$17.47
|
18,159
|
|
20/11/2024
|
$17.41
|
$17.41
|
$17.29
|
$17.29
|
5,962
|
|
19/11/2024
|
$17.56
|
$17.58
|
$17.45
|
$17.53
|
44,743
|
|
18/11/2024
|
$17.47
|
$17.56
|
$17.47
|
$17.54
|
65,949
|
|
15/11/2024
|
$17.44
|
$17.46
|
$17.40
|
$17.58
|
26,504
|
|
14/11/2024
|
$17.53
|
$17.59
|
$17.53
|
$17.58
|
11,046
|
|
13/11/2024
|
$17.55
|
$17.61
|
$17.47
|
$17.53
|
12,982
|
|
12/11/2024
|
$17.93
|
$17.93
|
$17.71
|
$17.71
|
5,497
|
|
11/11/2024
|
$17.95
|
$18.01
|
$17.93
|
$18.00
|
59,210
|
|
08/11/2024
|
$18.01
|
$18.02
|
$17.90
|
$17.93
|
23,267
|
|
07/11/2024
|
$17.84
|
$18.05
|
$17.84
|
$18.01
|
26,432
|
|
06/11/2024
|
$17.92
|
$18.04
|
$17.73
|
$17.81
|
13,817
|
|
05/11/2024
|
$17.60
|
$17.82
|
$17.60
|
$17.82
|
44,502
|
|
04/11/2024
|
$17.66
|
$17.68
|
$17.60
|
$17.68
|
8,740
|
|
01/11/2024
|
$17.43
|
$17.65
|
$17.43
|
$17.64
|
13,812
|
|
31/10/2024
|
$17.62
|
$17.62
|
$17.45
|
$17.48
|
60,817
|
|
30/10/2024
|
$17.85
|
$17.85
|
$17.75
|
$17.75
|
46,637
|
|
29/10/2024
|
$17.70
|
$17.71
|
$17.64
|
$17.67
|
19,999
|
|
28/10/2024
|
$17.50
|
$17.54
|
$17.42
|
$17.54
|
74
|
|
25/10/2024
|
$17.32
|
$17.41
|
$17.32
|
$17.41
|
6,592
|
|
24/10/2024
|
$17.41
|
$17.41
|
$17.31
|
$17.21
|
782
|
|
23/10/2024
|
$17.33
|
$17.33
|
$17.20
|
$17.21
|
1,225
|
|
22/10/2024
|
$17.68
|
$17.68
|
$17.58
|
$17.58
|
18,551
|
|
21/10/2024
|
$18.02
|
$18.02
|
$17.79
|
$17.78
|
49,042
|
|
18/10/2024
|
$18.00
|
$18.09
|
$18.00
|
$18.09
|
363,674
|
|
17/10/2024
|
$18.12
|
$18.12
|
$18.10
|
$18.11
|
26,305
|
|
16/10/2024
|
$18.03
|
$18.11
|
$18.03
|
$18.10
|
3,225
|
|
15/10/2024
|
$18.26
|
$18.28
|
$18.15
|
$18.15
|
5,076
|
|
14/10/2024
|
$18.29
|
$18.37
|
$18.29
|
$18.37
|
370
|
|
11/10/2024
|
$18.21
|
$18.37
|
$18.21
|
$18.37
|
26,803
|
|
10/10/2024
|
$18.24
|
$18.28
|
$18.19
|
$18.28
|
33,125
|
|
09/10/2024
|
$18.26
|
$18.33
|
$18.25
|
$18.33
|
12,059
|
|
08/10/2024
|
$18.28
|
$18.45
|
$18.28
|
$18.43
|
45,932
|
|
07/10/2024
|
$18.39
|
$18.44
|
$18.37
|
$18.40
|
21,586
|
|
04/10/2024
|
$18.38
|
$18.51
|
$18.38
|
$18.48
|
9,696
|
|
03/10/2024
|
$18.36
|
$18.36
|
$18.23
|
$18.28
|
15,179
|
|
02/10/2024
|
$18.40
|
$18.41
|
$18.39
|
$18.39
|
4,981
|
|
01/10/2024
|
$18.68
|
$18.68
|
$18.47
|
$18.47
|
80,735
|
|
30/09/2024
|
$18.56
|
$18.67
|
$18.48
|
$18.50
|
214,247
|
|
27/09/2024
|
$18.40
|
$18.65
|
$18.25
|
$18.58
|
40,570
|
|
26/09/2024
|
$18.64
|
$18.84
|
$18.64
|
$18.78
|
607,314
|
|
25/09/2024
|
$18.40
|
$18.40
|
$18.37
|
$18.36
|
2,233
|
|
24/09/2024
|
$18.35
|
$18.41
|
$18.34
|
$18.40
|
322,271
|
|
23/09/2024
|
$18.44
|
$18.52
|
$18.44
|
$18.52
|
1,320
|
|
20/09/2024
|
$18.45
|
$18.53
|
$18.38
|
$18.38
|
130,614
|
|
19/09/2024
|
$18.28
|
$18.37
|
$18.28
|
$18.37
|
9,805
|
|
18/09/2024
|
$18.04
|
$17.98
|
$17.86
|
$17.89
|
0
|
|
17/09/2024
|
$18.04
|
$18.11
|
$18.00
|
$18.05
|
11,465
|
|
16/09/2024
|
$18.09
|
$18.21
|
$18.07
|
$18.15
|
0
|
|
13/09/2024
|
$18.09
|
$18.12
|
$18.09
|
$18.01
|
2,675
|
|
12/09/2024
|
$18.04
|
$18.04
|
$17.94
|
$18.01
|
4,328,790
|
|
11/09/2024
|
$17.82
|
$17.86
|
$17.68
|
$17.68
|
165,339
|
|
10/09/2024
|
$17.85
|
$17.88
|
$17.74
|
$17.76
|
27,112
|
|
09/09/2024
|
$17.93
|
$17.97
|
$17.88
|
$17.96
|
148,968
|
|
06/09/2024
|
$18.02
|
$18.02
|
$17.58
|
$17.63
|
165,368
|
|
05/09/2024
|
$18.11
|
$18.21
|
$18.11
|
$18.16
|
17,120
|
|
04/09/2024
|
$18.05
|
$18.16
|
$18.02
|
$18.16
|
164,007
|
|
03/09/2024
|
$18.67
|
$18.68
|
$18.44
|
$18.44
|
58,379
|
|
02/09/2024
|
$18.58
|
$18.58
|
$18.51
|
$18.57
|
112
|
|
30/08/2024
|
$18.74
|
$18.76
|
$18.57
|
$18.57
|
9,557
|
|
29/08/2024
|
$18.56
|
$18.60
|
$18.55
|
$18.58
|
1,407,719
|
|
28/08/2024
|
$18.60
|
$18.63
|
$18.52
|
$18.52
|
151,067
|
|
27/08/2024
|
$18.45
|
$18.53
|
$18.45
|
$18.50
|
30,170
|
|
26/08/2024
|
$18.38
|
$18.38
|
$18.28
|
$18.28
|
4,814
|
|
23/08/2024
|
$18.38
|
$18.38
|
$18.28
|
$18.28
|
4,814
|
|
22/08/2024
|
$18.38
|
$18.38
|
$18.28
|
$18.28
|
4,814
|
|
21/08/2024
|
$18.28
|
$18.30
|
$18.26
|
$18.30
|
10,017
|
|
20/08/2024
|
$18.13
|
$18.16
|
$18.11
|
$18.11
|
9,364
|
|
19/08/2024
|
$18.02
|
$18.16
|
$18.02
|
$18.15
|
36,957
|
|
16/08/2024
|
$17.99
|
$17.99
|
$17.80
|
$17.90
|
19,132
|
|
15/08/2024
|
$17.63
|
$17.82
|
$17.58
|
$17.80
|
84,459
|
|
14/08/2024
|
$17.48
|
$17.48
|
$17.37
|
$17.46
|
61,296
|
|
13/08/2024
|
$17.25
|
$17.44
|
$17.15
|
$17.44
|
34,084
|
|
12/08/2024
|
$16.97
|
$17.05
|
$16.88
|
$16.98
|
30,631
|
|
09/08/2024
|
$16.80
|
$16.93
|
$16.74
|
$16.78
|
54,964
|
|
08/08/2024
|
$16.88
|
$16.92
|
$16.61
|
$16.91
|
21,712
|
|
07/08/2024
|
$16.76
|
$17.00
|
$16.72
|
$16.89
|
26,020
|
|
06/08/2024
|
$16.34
|
$16.40
|
$15.92
|
$16.18
|
19,159
|
|
05/08/2024
|
$16.19
|
$16.28
|
$15.44
|
$16.27
|
53,118
|
|
02/08/2024
|
$16.94
|
$16.94
|
$16.53
|
$16.53
|
20,843
|
|
01/08/2024
|
$17.95
|
$17.95
|
$17.58
|
$17.58
|
54,709
|
|
31/07/2024
|
$18.29
|
$18.38
|
$18.26
|
$18.30
|
33,098
|
|
30/07/2024
|
$17.75
|
$17.80
|
$17.75
|
$17.78
|
20,046
|
|
29/07/2024
|
$17.80
|
$17.80
|
$17.73
|
$17.73
|
14,157
|
|
26/07/2024
|
$17.53
|
$17.70
|
$17.53
|
$17.56
|
15,423
|
|
25/07/2024
|
$17.69
|
$17.69
|
$17.45
|
$17.56
|
42,679
|
|
24/07/2024
|
$18.02
|
$18.02
|
$17.93
|
$17.93
|
6,475
|
|
23/07/2024
|
$18.08
|
$18.14
|
$18.08
|
$18.13
|
4,026
|
|
22/07/2024
|
$18.08
|
$18.11
|
$18.08
|
$18.11
|
18,470
|
|
19/07/2024
|
$18.10
|
$18.12
|
$18.10
|
$18.10
|
9,132
|
|
18/07/2024
|
$18.46
|
$18.46
|
$18.28
|
$18.29
|
55,409
|
|
17/07/2024
|
$18.51
|
$18.53
|
$18.48
|
$18.48
|
12,159
|
|
16/07/2024
|
$18.40
|
$18.49
|
$18.39
|
$18.49
|
2,806
|
|
15/07/2024
|
$18.27
|
$18.48
|
$18.40
|
$18.44
|
0
|
|
12/07/2024
|
$18.27
|
$18.46
|
$18.27
|
$18.46
|
10,722
|
|
11/07/2024
|
$18.28
|
$18.49
|
$18.23
|
$18.43
|
80,990
|
|
10/07/2024
|
$18.25
|
$18.40
|
$18.17
|
$18.39
|
609
|
|
09/07/2024
|
$18.13
|
$18.13
|
$18.05
|
$18.05
|
89,015
|
|
08/07/2024
|
$17.98
|
$18.05
|
$17.98
|
$18.05
|
57
|
|
05/07/2024
|
$18.05
|
$18.07
|
$18.03
|
$18.05
|
4,604
|
|
04/07/2024
|
$18.04
|
$18.10
|
$18.04
|
$18.10
|
8,946
|
|
03/07/2024
|
$17.84
|
$17.93
|
$17.83
|
$17.91
|
20,546
|
|
02/07/2024
|
$17.71
|
$17.76
|
$17.65
|
$17.76
|
78,463
|
|
01/07/2024
|
$17.60
|
$17.60
|
$17.51
|
$17.51
|
689
|
|
28/06/2024
|
$17.51
|
$17.73
|
$17.51
|
$17.70
|
12,433
|
|
27/06/2024
|
$17.44
|
$17.50
|
$17.43
|
$17.47
|
3,755
|
|
26/06/2024
|
$17.52
|
$17.53
|
$17.40
|
$17.40
|
20,342
|
|
25/06/2024
|
$17.44
|
$17.45
|
$17.42
|
$17.43
|
30,072
|
|
24/06/2024
|
$17.10
|
$17.25
|
$17.10
|
$17.25
|
33,671
|
|
21/06/2024
|
$17.12
|
$17.12
|
$17.03
|
$17.04
|
49,678
|
|
20/06/2024
|
$17.20
|
$17.21
|
$17.17
|
$17.17
|
5,968
|
|
19/06/2024
|
$17.26
|
$17.26
|
$17.15
|
$17.15
|
5,896
|
|
18/06/2024
|
$17.15
|
$17.17
|
$17.13
|
$17.16
|
5,136
|
|
17/06/2024
|
$17.13
|
$17.13
|
$17.07
|
$17.12
|
1,606
|
|
14/06/2024
|
$17.32
|
$17.33
|
$17.27
|
$17.32
|
18,801
|
|
13/06/2024
|
$17.42
|
$17.42
|
$17.29
|
$17.33
|
36,206
|
|
12/06/2024
|
$17.77
|
$17.77
|
$17.77
|
$17.77
|
1,312
|
|
11/06/2024
|
$17.69
|
$17.70
|
$17.55
|
$17.56
|
8,435
|
|
10/06/2024
|
$17.68
|
$17.77
|
$17.66
|
$17.77
|
32,512
|
|
07/06/2024
|
$17.73
|
$17.73
|
$17.65
|
$17.65
|
2,772
|
|
06/06/2024
|
$17.74
|
$17.74
|
$17.71
|
$17.71
|
5,043
|
|
05/06/2024
|
$17.65
|
$17.71
|
$17.58
|
$17.68
|
917,794
|
|
04/06/2024
|
$17.80
|
$17.86
|
$17.76
|
$17.76
|
16,263
|
|
03/06/2024
|
$17.77
|
$17.81
|
$17.74
|
$17.80
|
20,476
|
|
31/05/2024
|
$17.61
|
$17.71
|
$17.57
|
$17.57
|
145,010
|
|
30/05/2024
|
$17.36
|
$17.46
|
$17.34
|
$17.45
|
12,606
|
|
29/05/2024
|
$17.29
|
$17.29
|
$17.28
|
$17.28
|
7,140
|
|
28/05/2024
|
$17.67
|
$17.69
|
$17.63
|
$17.65
|
5,657
|
|
27/05/2024
|
$17.43
|
$17.52
|
$17.43
|
$17.52
|
2,328
|