Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Quality EQ Div Esg ...

(LDEM)
Sector: n/a
$10.53
$-0.01 -0.09
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $10.40 $10.62 $10.04 $10.53 0
15/05/2025 $10.40 $10.63 $10.05 $10.54 0
14/05/2025 $10.40 $10.61 $10.50 $10.57 0
13/05/2025 $10.40 $10.50 $9.93 $10.50 0
12/05/2025 $10.40 $10.43 $10.40 $10.43 10,268
09/05/2025 $10.38 $10.38 $10.31 $10.34 377
08/05/2025 $9.98 $10.31 $10.23 $10.30 0
07/05/2025 $9.98 $10.30 $10.22 $10.23 0
06/05/2025 $9.98 $10.30 $9.76 $10.30 0
05/05/2025 $9.98 $10.30 $9.69 $10.24 0
02/05/2025 $9.98 $10.30 $9.69 $10.24 0
01/05/2025 $9.98 $10.19 $9.60 $10.06 0
30/04/2025 $9.98 $10.03 $9.98 $10.02 2,989
29/04/2025 $9.73 $10.19 $9.91 $10.05 0
28/04/2025 $9.73 $10.06 $9.99 $9.99 4
25/04/2025 $9.73 $10.12 $9.87 $9.94 0
24/04/2025 $9.73 $10.14 $9.44 $9.97 0
23/04/2025 $9.73 $10.10 $9.82 $9.90 0
22/04/2025 $9.73 $9.84 $9.73 $9.82 513
21/04/2025 $9.72 $9.78 $9.71 $9.75 0
18/04/2025 $9.72 $9.78 $9.71 $9.75 0
17/04/2025 $9.72 $9.78 $9.71 $9.75 0
16/04/2025 $9.72 $9.74 $9.72 $9.74 932
15/04/2025 $9.53 $9.77 $9.46 $9.77 31,408
14/04/2025 $9.75 $9.75 $9.68 $9.73 654
11/04/2025 $9.57 $9.57 $9.50 $9.50 15
10/04/2025 $9.06 $9.56 $8.97 $9.40 0
09/04/2025 $9.06 $9.06 $8.97 $8.97 142
08/04/2025 $9.90 $9.29 $8.98 $9.15 0
07/04/2025 $9.90 $9.53 $8.85 $8.98 0
04/04/2025 $9.90 $10.07 $9.44 $9.53 0
03/04/2025 $9.90 $10.15 $9.89 $9.96 0
02/04/2025 $9.90 $10.18 $9.97 $10.05 0
01/04/2025 $9.90 $10.17 $9.85 $10.04 0
31/03/2025 $9.90 $9.93 $9.90 $9.93 424
28/03/2025 $10.17 $10.24 $10.02 $10.04 0
27/03/2025 $10.17 $10.22 $10.17 $10.20 704
26/03/2025 $10.12 $10.15 $10.12 $10.15 828
25/03/2025 $10.23 $10.23 $10.20 $10.20 421
24/03/2025 $10.20 $10.33 $10.09 $10.17 0
21/03/2025 $10.20 $10.23 $10.08 $10.16 0
20/03/2025 $10.20 $10.23 $10.20 $10.23 10,205
19/03/2025 $10.02 $10.34 $10.30 $10.30 0
18/03/2025 $10.02 $10.34 $10.26 $10.33 0
17/03/2025 $10.02 $10.32 $10.18 $10.31 0
14/03/2025 $10.02 $10.25 $10.23 $10.23 0
13/03/2025 $10.02 $10.04 $10.02 $10.04 114
12/03/2025 $10.13 $10.19 $9.97 $10.11 0
11/03/2025 $10.13 $10.13 $10.05 $10.05 98
10/03/2025 $10.05 $10.13 $10.03 $10.06 0
07/03/2025 $10.05 $10.28 $10.08 $10.13 0
06/03/2025 $10.05 $10.20 $10.10 $10.16 0
05/03/2025 $10.05 $10.24 $9.90 $10.12 0
04/03/2025 $10.05 $10.05 $9.88 $9.90 0
03/03/2025 $10.05 $10.06 $9.82 $9.98 0
28/02/2025 $10.05 $10.08 $9.84 $9.92 0
27/02/2025 $10.05 $10.08 $10.05 $10.08 418
26/02/2025 $10.14 $10.21 $10.06 $10.19 0
25/02/2025 $10.14 $10.14 $10.03 $10.06 0
24/02/2025 $10.14 $10.14 $10.10 $10.10 19
21/02/2025 $10.18 $10.30 $10.06 $10.15 0
20/02/2025 $10.18 $10.27 $10.05 $10.15 0
19/02/2025 $10.18 $10.18 $10.08 $10.11 0
18/02/2025 $10.18 $10.16 $10.11 $10.13 0
17/02/2025 $10.18 $10.18 $10.14 $10.14 183
14/02/2025 $10.01 $10.22 $10.02 $10.10 0
13/02/2025 $10.01 $10.02 $10.01 $10.02 3
12/02/2025 $10.00 $10.03 $9.93 $9.99 0
11/02/2025 $10.00 $10.00 $9.98 $9.98 155
10/02/2025 $9.89 $10.00 $9.91 $9.99 0
07/02/2025 $9.89 $9.94 $9.89 $9.94 100
06/02/2025 $9.96 $9.99 $9.95 $9.90 410
05/02/2025 $9.81 $9.95 $9.84 $9.90 0
04/02/2025 $9.81 $9.94 $9.92 $9.85 2
03/02/2025 $9.81 $9.90 $9.81 $9.85 501
31/01/2025 $9.98 $9.98 $9.92 $9.92 417
30/01/2025 $9.97 $9.97 $9.94 $9.94 11,062
29/01/2025 $9.84 $9.96 $9.82 $9.88 0
28/01/2025 $9.84 $9.88 $9.82 $9.82 2
27/01/2025 $9.84 $9.93 $9.77 $9.81 0
24/01/2025 $9.84 $10.02 $9.83 $9.92 0
23/01/2025 $9.84 $9.87 $9.84 $9.84 2
22/01/2025 $9.84 $9.91 $9.78 $9.83 0
21/01/2025 $9.84 $9.87 $9.78 $9.82 0
20/01/2025 $9.84 $9.91 $9.69 $9.87 0
17/01/2025 $9.84 $9.81 $9.65 $9.79 0
16/01/2025 $9.84 $9.82 $9.69 $9.67 2
15/01/2025 $9.84 $9.73 $9.56 $9.67 0
14/01/2025 $9.84 $9.65 $9.46 $9.60 0
13/01/2025 $9.84 $9.53 $9.43 $9.46 0
10/01/2025 $9.84 $9.70 $9.50 $9.53 0
09/01/2025 $9.84 $9.70 $9.69 $9.70 2
08/01/2025 $9.84 $9.77 $9.63 $9.70 0
07/01/2025 $9.84 $9.84 $9.77 $9.77 8
06/01/2025 $9.76 $9.94 $9.72 $9.78 0
03/01/2025 $9.76 $9.80 $9.68 $9.72 0
02/01/2025 $9.76 $9.79 $9.75 $9.75 2
01/01/2025 $9.76 $9.89 $9.80 $9.85 0
31/12/2024 $9.76 $9.89 $9.80 $9.85 0
30/12/2024 $9.76 $9.93 $9.78 $9.83 16
27/12/2024 $9.76 $9.90 $9.89 $9.89 2
26/12/2024 $9.76 $9.88 $9.81 $9.88 0
25/12/2024 $9.76 $9.88 $9.81 $9.88 0
24/12/2024 $9.76 $9.88 $9.81 $9.88 0
23/12/2024 $9.76 $9.81 $9.76 $9.81 309
20/12/2024 $9.73 $9.82 $9.72 $9.82 0
19/12/2024 $9.73 $9.82 $9.73 $9.77 129
18/12/2024 $9.95 $10.00 $9.86 $9.91 0
17/12/2024 $9.95 $9.99 $9.78 $9.94 0
16/12/2024 $9.95 $9.99 $9.95 $9.99 10,702
13/12/2024 $10.09 $10.13 $9.99 $10.04 0
12/12/2024 $10.09 $10.25 $10.09 $10.13 537
11/12/2024 $10.10 $10.10 $10.10 $10.10 163
10/12/2024 $10.00 $10.28 $10.18 $10.18 1
09/12/2024 $10.00 $10.52 $10.14 $10.40 0
06/12/2024 $10.00 $10.30 $10.04 $10.14 0
05/12/2024 $10.00 $10.17 $10.12 $10.12 2
04/12/2024 $10.00 $10.19 $9.94 $10.08 0
03/12/2024 $10.00 $10.05 $10.00 $10.05 262
02/12/2024 $9.98 $10.10 $9.89 $9.97 0
29/11/2024 $9.98 $9.98 $9.84 $9.97 0
28/11/2024 $9.98 $9.95 $9.88 $9.88 2
27/11/2024 $9.98 $10.03 $9.91 $9.94 0
26/11/2024 $9.98 $9.98 $9.93 $9.93 149
25/11/2024 $9.93 $10.02 $9.93 $9.96 1,006
22/11/2024 $9.98 $9.93 $9.89 $10.03 11
21/11/2024 $9.98 $10.06 $9.96 $10.03 0
20/11/2024 $9.98 $10.04 $9.98 $10.01 1,780
19/11/2024 $9.93 $10.08 $9.97 $10.05 0
18/11/2024 $9.93 $10.03 $9.93 $10.02 0

Market data

Select a section