Multi Units Luxembourg Lyxor Core Msci World (DR) Ucits ETF
(LCWD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$20.01
|
$20.01
|
$19.92
|
$19.99
|
70,225
|
|
07/11/2024
|
$19.86
|
$19.98
|
$19.84
|
$19.98
|
5,509
|
|
06/11/2024
|
$19.76
|
$19.90
|
$19.65
|
$19.73
|
117,623
|
|
05/11/2024
|
$19.34
|
$19.48
|
$19.31
|
$19.48
|
35,280
|
|
04/11/2024
|
$19.36
|
$19.41
|
$19.32
|
$19.33
|
30,847
|
|
01/11/2024
|
$19.28
|
$19.45
|
$19.28
|
$19.42
|
267,025
|
|
31/10/2024
|
$19.45
|
$19.47
|
$19.27
|
$19.30
|
101,819
|
|
30/10/2024
|
$19.66
|
$19.66
|
$19.57
|
$19.64
|
58,998
|
|
29/10/2024
|
$19.66
|
$19.67
|
$19.56
|
$19.65
|
49,136
|
|
28/10/2024
|
$19.65
|
$19.67
|
$19.63
|
$19.65
|
43,816
|
|
25/10/2024
|
$19.57
|
$19.67
|
$19.57
|
$19.65
|
14,855
|
|
24/10/2024
|
$19.56
|
$19.94
|
$19.54
|
$19.54
|
50,244
|
|
23/10/2024
|
$19.64
|
$19.68
|
$19.54
|
$19.54
|
31,216
|
|
22/10/2024
|
$19.67
|
$19.67
|
$19.61
|
$19.67
|
41,860
|
|
21/10/2024
|
$19.78
|
$19.80
|
$19.65
|
$19.65
|
55,132
|
|
18/10/2024
|
$19.73
|
$19.79
|
$19.73
|
$19.79
|
23,920
|
|
17/10/2024
|
$19.73
|
$19.82
|
$19.72
|
$19.78
|
105,321
|
|
16/10/2024
|
$19.64
|
$19.71
|
$19.64
|
$19.71
|
13,756
|
|
15/10/2024
|
$19.81
|
$19.82
|
$19.71
|
$19.73
|
64,355
|
|
14/10/2024
|
$19.70
|
$19.81
|
$19.70
|
$19.80
|
27,576
|
|
11/10/2024
|
$19.59
|
$19.71
|
$19.55
|
$19.70
|
26,581
|
|
10/10/2024
|
$19.60
|
$19.67
|
$19.55
|
$19.59
|
9,439
|
|
09/10/2024
|
$19.46
|
$19.59
|
$19.46
|
$19.59
|
21,165
|
|
08/10/2024
|
$19.36
|
$19.47
|
$19.34
|
$19.47
|
18,056
|
|
07/10/2024
|
$19.53
|
$19.89
|
$19.43
|
$19.43
|
21,744
|
|
04/10/2024
|
$19.40
|
$19.50
|
$19.39
|
$19.43
|
6,694
|
|
03/10/2024
|
$19.43
|
$19.45
|
$19.34
|
$19.40
|
8,694
|
|
02/10/2024
|
$19.44
|
$19.49
|
$19.35
|
$19.49
|
48,511
|
|
01/10/2024
|
$19.64
|
$19.65
|
$19.43
|
$19.46
|
19,091
|
|
30/09/2024
|
$19.61
|
$19.64
|
$19.57
|
$19.57
|
8,290
|
|
27/09/2024
|
$19.61
|
$19.68
|
$19.58
|
$19.66
|
800,330
|
|
26/09/2024
|
$19.68
|
$19.69
|
$19.59
|
$19.64
|
5,380
|
|
25/09/2024
|
$19.49
|
$19.54
|
$19.49
|
$19.52
|
11,272
|
|
24/09/2024
|
$19.50
|
$19.51
|
$19.47
|
$19.51
|
13,883
|
|
23/09/2024
|
$19.44
|
$19.48
|
$19.36
|
$19.48
|
219,539
|
|
20/09/2024
|
$19.46
|
$19.47
|
$19.34
|
$19.36
|
11,858
|
|
19/09/2024
|
$19.39
|
$19.49
|
$19.39
|
$19.48
|
4,858
|
|
18/09/2024
|
$19.23
|
$19.23
|
$19.17
|
$19.17
|
5,775
|
|
17/09/2024
|
$19.21
|
$19.27
|
$19.21
|
$19.27
|
3,440
|
|
16/09/2024
|
$19.15
|
$19.17
|
$19.15
|
$19.16
|
11,312
|
|
13/09/2024
|
$19.09
|
$19.16
|
$19.09
|
$18.95
|
8,419
|
|
12/09/2024
|
$18.97
|
$18.98
|
$18.94
|
$18.57
|
24,025
|
|
11/09/2024
|
$18.69
|
$18.72
|
$18.48
|
$18.57
|
27,041
|
|
10/09/2024
|
$18.66
|
$18.70
|
$18.64
|
$18.68
|
61,432
|
|
09/09/2024
|
$18.61
|
$18.69
|
$18.60
|
$18.65
|
206,049
|
|
06/09/2024
|
$18.77
|
$18.82
|
$18.53
|
$18.54
|
66,805
|
|
05/09/2024
|
$18.82
|
$18.94
|
$18.77
|
$18.77
|
37,017
|
|
04/09/2024
|
$18.78
|
$18.94
|
$18.78
|
$18.89
|
145,276
|
|
03/09/2024
|
$19.29
|
$19.30
|
$19.01
|
$19.04
|
51,314
|
|
02/09/2024
|
$19.25
|
$19.29
|
$19.20
|
$19.16
|
15,115
|
|
30/08/2024
|
$19.21
|
$19.25
|
$19.16
|
$19.16
|
9,485
|
|
29/08/2024
|
$19.14
|
$19.27
|
$19.14
|
$19.26
|
76,149
|
|
28/08/2024
|
$19.24
|
$19.24
|
$19.13
|
$19.13
|
110,415
|
|
27/08/2024
|
$19.19
|
$19.27
|
$19.15
|
$19.19
|
26,480
|
|
26/08/2024
|
$19.15
|
$19.18
|
$19.10
|
$19.10
|
4,688
|
|
23/08/2024
|
$19.15
|
$19.18
|
$19.10
|
$19.10
|
4,688
|
|
22/08/2024
|
$19.15
|
$19.18
|
$19.10
|
$19.10
|
4,688
|
|
21/08/2024
|
$19.09
|
$19.15
|
$19.06
|
$19.10
|
722,693
|
|
20/08/2024
|
$19.08
|
$19.08
|
$19.02
|
$19.02
|
76,850
|
|
19/08/2024
|
$18.87
|
$19.00
|
$18.87
|
$19.00
|
4,358
|
|
16/08/2024
|
$18.86
|
$18.86
|
$18.80
|
$18.82
|
42,681
|
|
15/08/2024
|
$18.59
|
$18.79
|
$18.55
|
$18.78
|
17,219
|
|
14/08/2024
|
$18.48
|
$18.53
|
$18.45
|
$18.53
|
113,133
|
|
13/08/2024
|
$18.24
|
$18.36
|
$18.16
|
$18.36
|
9,982
|
|
12/08/2024
|
$18.17
|
$18.23
|
$18.15
|
$18.15
|
8,698
|
|
09/08/2024
|
$18.09
|
$18.16
|
$18.02
|
$18.10
|
8,174
|
|
08/08/2024
|
$17.78
|
$18.01
|
$17.78
|
$18.01
|
11,340
|
|
07/08/2024
|
$17.85
|
$18.07
|
$17.84
|
$18.04
|
68,325
|
|
06/08/2024
|
$17.78
|
$17.84
|
$17.61
|
$17.78
|
88,889
|
|
05/08/2024
|
$17.58
|
$17.70
|
$17.26
|
$17.69
|
718,448
|
|
02/08/2024
|
$18.28
|
$18.29
|
$18.01
|
$18.03
|
21,694
|
|
01/08/2024
|
$18.87
|
$18.87
|
$18.55
|
$18.55
|
57,581
|
|
31/07/2024
|
$18.68
|
$18.82
|
$18.68
|
$18.82
|
62,095
|
|
30/07/2024
|
$18.58
|
$18.61
|
$18.48
|
$18.50
|
100,687
|
|
29/07/2024
|
$18.67
|
$18.69
|
$18.52
|
$18.52
|
25,500
|
|
26/07/2024
|
$18.44
|
$18.54
|
$18.44
|
$18.50
|
10,411
|
|
25/07/2024
|
$18.47
|
$18.53
|
$18.33
|
$18.50
|
72,992
|
|
24/07/2024
|
$18.73
|
$18.74
|
$18.60
|
$18.60
|
119,746
|
|
23/07/2024
|
$18.86
|
$18.93
|
$18.86
|
$18.93
|
20,940
|
|
22/07/2024
|
$18.76
|
$18.85
|
$18.76
|
$18.80
|
33,900
|
|
19/07/2024
|
$18.82
|
$18.82
|
$18.72
|
$18.72
|
8,537
|
|
18/07/2024
|
$19.07
|
$19.07
|
$18.86
|
$18.86
|
53,719
|
|
17/07/2024
|
$19.10
|
$19.10
|
$19.01
|
$19.02
|
64,559
|
|
16/07/2024
|
$19.10
|
$19.15
|
$19.06
|
$19.13
|
82,116
|
|
15/07/2024
|
$19.12
|
$19.17
|
$19.11
|
$19.16
|
53,424
|
|
12/07/2024
|
$18.99
|
$19.14
|
$18.99
|
$19.14
|
15,340
|
|
11/07/2024
|
$19.05
|
$19.09
|
$18.99
|
$18.99
|
12,702
|
|
10/07/2024
|
$18.92
|
$18.95
|
$18.91
|
$18.95
|
33,936
|
|
09/07/2024
|
$18.88
|
$18.89
|
$18.83
|
$18.84
|
55,891
|
|
08/07/2024
|
$18.81
|
$18.88
|
$18.81
|
$18.86
|
38,891
|
|
05/07/2024
|
$18.81
|
$18.82
|
$18.77
|
$18.82
|
62,906
|
|
04/07/2024
|
$18.77
|
$18.78
|
$18.77
|
$18.78
|
26,526
|
|
03/07/2024
|
$18.65
|
$18.73
|
$18.64
|
$18.72
|
311,798
|
|
02/07/2024
|
$18.50
|
$18.54
|
$18.44
|
$18.54
|
190,647
|
|
01/07/2024
|
$18.58
|
$18.59
|
$18.50
|
$18.50
|
51,224
|
|
28/06/2024
|
$18.57
|
$18.61
|
$18.56
|
$18.59
|
18,738
|
|
27/06/2024
|
$18.50
|
$18.52
|
$18.48
|
$18.50
|
26,055
|
|
26/06/2024
|
$18.56
|
$18.57
|
$18.45
|
$18.46
|
53,273
|
|
25/06/2024
|
$18.49
|
$18.51
|
$18.47
|
$18.51
|
14,054
|
|
24/06/2024
|
$18.48
|
$18.56
|
$18.48
|
$18.54
|
614,641
|
|
21/06/2024
|
$18.50
|
$18.50
|
$18.41
|
$18.44
|
28,006
|
|
20/06/2024
|
$18.58
|
$18.58
|
$18.55
|
$18.57
|
47,806
|
|
19/06/2024
|
$18.54
|
$18.55
|
$18.53
|
$18.54
|
35,477
|
|
18/06/2024
|
$18.51
|
$18.52
|
$18.46
|
$18.51
|
58,494
|
|
17/06/2024
|
$18.37
|
$18.39
|
$18.32
|
$18.38
|
168,941
|
|
14/06/2024
|
$18.41
|
$18.41
|
$18.27
|
$18.34
|
246,495
|
|
13/06/2024
|
$18.50
|
$18.50
|
$18.38
|
$18.40
|
29,171
|
|
12/06/2024
|
$18.33
|
$18.55
|
$18.33
|
$18.52
|
245,824
|
|
11/06/2024
|
$18.32
|
$18.32
|
$18.16
|
$18.24
|
34,501
|
|
10/06/2024
|
$18.23
|
$18.29
|
$18.20
|
$18.29
|
41,196
|
|
07/06/2024
|
$18.36
|
$18.36
|
$18.25
|
$18.35
|
69,204
|
|
06/06/2024
|
$18.36
|
$18.36
|
$18.33
|
$18.35
|
29,187
|
|
05/06/2024
|
$18.17
|
$18.27
|
$18.17
|
$18.27
|
48,514
|
|
04/06/2024
|
$18.13
|
$18.13
|
$18.03
|
$18.06
|
211,116
|
|
03/06/2024
|
$18.19
|
$18.21
|
$18.12
|
$18.12
|
10,337
|
|
31/05/2024
|
$17.97
|
$18.07
|
$17.92
|
$17.93
|
155,831
|
|
30/05/2024
|
$17.94
|
$18.04
|
$17.94
|
$18.04
|
48,981
|
|
29/05/2024
|
$18.12
|
$18.12
|
$18.03
|
$18.03
|
32,523
|
|
28/05/2024
|
$18.27
|
$18.27
|
$18.19
|
$18.21
|
37,282
|
|
27/05/2024
|
$18.09
|
$18.22
|
$18.09
|
$18.22
|
105,708
|
|
24/05/2024
|
$18.09
|
$18.22
|
$18.09
|
$18.22
|
105,708
|
|
23/05/2024
|
$18.30
|
$18.34
|
$18.20
|
$18.23
|
242,842
|
|
22/05/2024
|
$18.27
|
$18.27
|
$18.23
|
$18.25
|
7,587
|
|
21/05/2024
|
$18.26
|
$18.26
|
$18.23
|
$18.26
|
145,206
|
|
20/05/2024
|
$18.28
|
$18.32
|
$18.28
|
$18.32
|
1,785
|
|
17/05/2024
|
$18.19
|
$18.24
|
$18.19
|
$18.22
|
24,520
|
|
16/05/2024
|
$18.29
|
$18.29
|
$18.25
|
$18.29
|
4,192
|
|
15/05/2024
|
$18.07
|
$18.21
|
$18.06
|
$18.21
|
113,740
|
|
14/05/2024
|
$17.96
|
$17.99
|
$17.96
|
$17.99
|
13,238
|
|
13/05/2024
|
$17.97
|
$17.97
|
$17.96
|
$17.96
|
8,270
|
|
10/05/2024
|
$17.96
|
$18.01
|
$17.94
|
$17.95
|
489,304
|