Market data

Select a section

Legal & General Ucits ETF Public L&G US Equity Ucits ETF

(LGUS)
Sector: n/a
$22.61
$0.33 1.48
Last updated: 16:35:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $22.54 $22.63 $22.54 $22.61 32
18/09/2024 $22.32 $22.46 $22.28 $22.28 14
17/09/2024 $22.32 $22.44 $22.22 $22.37 0
16/09/2024 $22.32 $22.32 $22.21 $22.22 5,503
13/09/2024 $22.21 $22.25 $22.21 $22.13 65,864
12/09/2024 $22.06 $22.13 $21.95 $21.47 146,438
11/09/2024 $21.44 $21.48 $21.47 $21.67 24
10/09/2024 $21.44 $21.68 $21.56 $21.67 1
09/09/2024 $21.44 $21.56 $21.52 $21.52 9
06/09/2024 $21.44 $21.80 $21.43 $21.43 554
05/09/2024 $21.62 $21.91 $21.62 $21.69 10,756
04/09/2024 $21.77 $21.92 $21.77 $21.84 24,842
03/09/2024 $22.17 $22.35 $22.17 $22.17 6,048
02/09/2024 $22.26 $22.33 $22.26 $22.11 21
30/08/2024 $22.15 $22.15 $22.11 $22.11 275
29/08/2024 $22.28 $22.25 $22.15 $22.25 6
28/08/2024 $22.28 $22.28 $22.09 $22.09 54
27/08/2024 $22.05 $22.32 $22.04 $22.20 93
26/08/2024 $22.25 $22.23 $22.14 $22.14 633
23/08/2024 $22.25 $22.23 $22.14 $22.14 633
22/08/2024 $22.25 $22.23 $22.14 $22.14 633
21/08/2024 $22.25 $22.25 $22.13 $22.16 709
20/08/2024 $22.17 $22.20 $22.09 $22.09 40
19/08/2024 $21.90 $22.12 $21.90 $22.12 11,933
16/08/2024 $21.59 $21.88 $21.78 $21.88 6
15/08/2024 $21.59 $21.88 $21.59 $21.83 8,164
14/08/2024 $21.14 $21.56 $21.35 $21.50 3
13/08/2024 $21.14 $21.33 $21.20 $21.33 7
12/08/2024 $21.14 $21.14 $21.08 $21.08 5,001
09/08/2024 $20.95 $21.04 $20.95 $21.01 167
08/08/2024 $20.52 $20.92 $20.52 $20.90 58,574
07/08/2024 $20.96 $20.96 $20.83 $20.95 46,090
06/08/2024 $20.72 $21.10 $20.57 $20.82 89,392
05/08/2024 $20.21 $20.96 $20.06 $20.55 593
02/08/2024 $21.22 $21.41 $20.93 $20.93 12,912
01/08/2024 $21.75 $22.02 $21.75 $21.75 27,151
31/07/2024 $21.65 $21.81 $21.49 $21.79 56
30/07/2024 $21.65 $21.71 $21.45 $21.45 146
29/07/2024 $21.67 $21.76 $21.49 $21.51 164
26/07/2024 $21.63 $21.56 $21.26 $21.50 0
25/07/2024 $21.63 $21.56 $21.27 $21.50 0
24/07/2024 $21.63 $21.83 $21.56 $21.56 8,005
23/07/2024 $21.94 $22.04 $21.93 $22.02 158
22/07/2024 $21.86 $21.95 $21.82 $21.84 685
19/07/2024 $21.60 $22.03 $21.60 $21.60 4,993
18/07/2024 $22.27 $22.21 $21.89 $21.92 0
17/07/2024 $22.27 $22.29 $22.10 $22.10 162
16/07/2024 $22.05 $22.41 $22.33 $22.33 6
15/07/2024 $22.05 $22.37 $22.27 $22.33 13
12/07/2024 $22.05 $22.25 $21.61 $22.24 0
11/07/2024 $22.05 $22.37 $22.08 $22.08 23
10/07/2024 $22.05 $22.09 $22.03 $22.09 1
09/07/2024 $22.05 $22.08 $22.02 $22.02 15
08/07/2024 $22.05 $22.05 $21.98 $22.01 225
05/07/2024 $21.81 $22.03 $21.68 $21.91 0
04/07/2024 $21.81 $21.85 $21.81 $21.84 179
03/07/2024 $21.79 $21.80 $21.73 $21.79 4,528
02/07/2024 $21.77 $21.63 $21.55 $21.63 3
01/07/2024 $21.77 $21.77 $21.55 $21.55 268
28/06/2024 $21.69 $21.77 $21.69 $21.69 7
27/06/2024 $21.69 $21.70 $21.59 $21.59 38
26/06/2024 $21.54 $21.74 $21.52 $21.55 19,935
25/06/2024 $21.52 $21.64 $21.52 $21.53 28
24/06/2024 $21.60 $21.69 $21.60 $21.61 34
21/06/2024 $21.74 $21.75 $21.54 $21.54 135
20/06/2024 $21.75 $21.75 $21.66 $21.66 822
19/06/2024 $21.72 $21.79 $21.64 $21.64 110
18/06/2024 $21.73 $21.73 $21.58 $21.58 4,225
17/06/2024 $21.42 $21.55 $21.42 $21.46 87
14/06/2024 $21.42 $21.42 $21.33 $21.36 5,979
13/06/2024 $21.44 $21.51 $21.22 $21.36 0
12/06/2024 $21.44 $21.44 $21.41 $21.42 26,101
11/06/2024 $21.07 $21.15 $21.06 $21.07 28,375
10/06/2024 $21.24 $21.17 $21.07 $21.07 3
07/06/2024 $21.24 $21.25 $21.08 $21.08 30
06/06/2024 $21.22 $21.22 $21.10 $21.10 2,027
05/06/2024 $20.70 $21.04 $20.73 $20.96 0
04/06/2024 $20.70 $20.73 $20.70 $20.73 55
03/06/2024 $20.83 $20.86 $20.73 $20.73 204
31/05/2024 $20.57 $20.60 $20.49 $20.49 163
30/05/2024 $20.67 $20.72 $20.66 $20.66 462
29/05/2024 $20.78 $20.85 $20.77 $20.76 67
28/05/2024 $20.76 $21.05 $20.89 $20.89 17
27/05/2024 $20.76 $20.89 $20.76 $20.89 112
24/05/2024 $20.76 $20.89 $20.76 $20.89 112
23/05/2024 $21.16 $21.16 $20.93 $20.92 908
22/05/2024 $20.95 $21.01 $20.90 $20.95 0
21/05/2024 $20.95 $20.96 $20.93 $20.93 3,177
20/05/2024 $20.94 $20.99 $20.94 $20.99 84
17/05/2024 $20.79 $20.91 $20.86 $20.86 18
16/05/2024 $20.79 $21.14 $20.82 $20.93 0
15/05/2024 $20.79 $20.82 $20.68 $20.82 109,862
14/05/2024 $20.59 $20.59 $20.58 $20.59 5,772
13/05/2024 $20.59 $20.59 $20.54 $20.54 148
10/05/2024 $20.39 $20.63 $20.50 $20.52 0
09/05/2024 $20.39 $20.51 $20.39 $20.50 74
08/05/2024 $20.44 $20.44 $20.38 $20.38 5,654
07/05/2024 $19.85 $20.44 $20.37 $20.44 36
06/05/2024 $19.85 $20.34 $20.01 $20.34 1
03/05/2024 $19.85 $20.34 $20.01 $20.34 1
02/05/2024 $19.85 $19.89 $19.81 $19.81 1
01/05/2024 $19.85 $19.85 $19.79 $19.79 66
30/04/2024 $20.12 $20.14 $20.04 $20.04 5,005
29/04/2024 $20.14 $20.14 $20.07 $20.10 117
26/04/2024 $20.04 $20.05 $19.97 $20.05 4
25/04/2024 $20.04 $19.87 $19.69 $19.69 2
24/04/2024 $20.04 $20.04 $19.89 $19.89 112,086
23/04/2024 $19.71 $19.90 $19.70 $19.90 3,399
22/04/2024 $19.65 $19.70 $19.60 $19.70 16,142
19/04/2024 $19.92 $19.66 $19.60 $19.62 40
18/04/2024 $19.92 $19.90 $19.70 $19.81 0
17/04/2024 $19.92 $19.97 $19.82 $19.82 5
16/04/2024 $19.92 $20.01 $19.89 $19.89 34
15/04/2024 $20.47 $20.29 $20.19 $20.19 3
12/04/2024 $20.47 $20.47 $20.27 $20.27 70
11/04/2024 $20.51 $20.42 $20.03 $20.28 0
10/04/2024 $20.51 $20.89 $20.28 $20.31 52
09/04/2024 $20.48 $20.44 $20.36 $20.36 4
08/04/2024 $20.48 $20.53 $20.47 $20.51 106
05/04/2024 $20.34 $20.43 $20.26 $20.43 11,209
04/04/2024 $20.69 $20.69 $20.51 $20.63 0
03/04/2024 $20.69 $20.63 $20.24 $20.55 0
02/04/2024 $20.69 $20.71 $20.40 $20.40 82
01/04/2024 $20.78 $20.78 $20.65 $20.65 57
29/03/2024 $20.78 $20.78 $20.65 $20.65 57
28/03/2024 $20.78 $20.78 $20.65 $20.65 57
27/03/2024 $20.50 $20.64 $20.29 $20.52 0
26/03/2024 $20.50 $20.58 $20.57 $20.58 7
25/03/2024 $20.50 $20.70 $20.49 $20.55 1,130
22/03/2024 $20.64 $20.64 $20.58 $20.58 2,728
21/03/2024 $20.10 $20.82 $20.36 $20.69 0
20/03/2024 $20.10 $20.36 $20.33 $20.36 1

Market data

Select a section