Market data

Select a section

Multi Units Luxembourg Lyxor Core Msci Japan (DR) Ucits ETF

(LCJD)
Sector: n/a
$17.42
$0.06 0.37
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $17.34 $17.42 $17.34 $17.42 21,611
16/01/2025 $17.39 $17.39 $17.31 $17.34 49,920
15/01/2025 $17.21 $17.40 $17.20 $17.34 58,395
14/01/2025 $17.16 $17.17 $17.08 $17.12 12,263
13/01/2025 $17.05 $17.09 $17.00 $17.09 40,027
10/01/2025 $17.27 $17.32 $17.15 $17.16 27,833
09/01/2025 $17.40 $17.45 $17.40 $17.44 12,327
08/01/2025 $17.65 $17.65 $17.53 $17.59 21,424
07/01/2025 $17.80 $17.83 $17.76 $17.76 4,173
06/01/2025 $17.77 $17.81 $17.70 $17.81 8,535
03/01/2025 $17.53 $17.60 $17.49 $17.60 61,358
02/01/2025 $17.66 $17.70 $17.59 $17.66 69,336
01/01/2025 $17.61 $17.65 $17.61 $17.64 11,876
31/12/2024 $17.61 $17.65 $17.61 $17.64 11,876
30/12/2024 $17.67 $17.75 $17.58 $17.59 57,513
27/12/2024 $17.84 $17.98 $17.72 $17.80 2,030
26/12/2024 $17.44 $17.47 $17.44 $17.45 11,159
25/12/2024 $17.44 $17.47 $17.44 $17.45 11,159
24/12/2024 $17.44 $17.47 $17.44 $17.45 11,159
23/12/2024 $17.45 $17.45 $17.34 $17.34 15,540
20/12/2024 $17.27 $17.46 $17.15 $17.46 20,717
19/12/2024 $17.55 $17.60 $17.41 $17.44 6,351,978
18/12/2024 $17.85 $17.85 $17.84 $17.84 571
17/12/2024 $17.80 $17.86 $17.79 $17.84 178,316
16/12/2024 $17.89 $17.90 $17.87 $17.87 16,497
13/12/2024 $18.06 $18.08 $17.97 $17.97 21,683
12/12/2024 $18.27 $18.27 $18.26 $18.26 12,245
11/12/2024 $18.23 $18.37 $18.23 $18.36 20,897
10/12/2024 $18.19 $18.19 $18.14 $18.15 24,011
09/12/2024 $18.33 $18.34 $18.28 $18.28 15,807
06/12/2024 $18.25 $18.38 $18.25 $18.37 3,348
05/12/2024 $18.42 $18.44 $18.38 $18.41 22,457
04/12/2024 $18.44 $18.44 $18.41 $18.42 460
03/12/2024 $18.40 $18.48 $18.40 $18.45 11,248
02/12/2024 $18.13 $18.23 $18.13 $18.23 4,845
29/11/2024 $17.85 $17.94 $17.85 $17.93 18,093
28/11/2024 $17.54 $17.81 $17.57 $17.78 0
27/11/2024 $17.54 $17.66 $17.54 $17.57 36,293
26/11/2024 $17.47 $17.61 $17.45 $17.52 28,936
25/11/2024 $17.60 $17.71 $17.56 $17.65 67,458
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

Market data

Select a section