Market data

Select a section

Legal & General Ucits Etf Public Limited Company L&G Metaverse Esg

(MTVR)
Sector: n/a
$21.59
$0.06 0.29
Last updated: 17:12:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $21.09 $22.09 $21.36 $21.59 0
14/08/2025 $21.09 $22.20 $21.27 $21.52 0
13/08/2025 $21.09 $22.15 $21.40 $21.70 0
12/08/2025 $21.09 $21.94 $20.92 $21.51 0
11/08/2025 $21.09 $21.76 $20.96 $21.42 0
08/08/2025 $21.09 $21.71 $20.91 $21.27 0
07/08/2025 $21.09 $21.64 $20.79 $21.17 0
06/08/2025 $21.09 $21.28 $20.56 $20.94 0
05/08/2025 $21.09 $21.65 $20.72 $20.92 0
04/08/2025 $21.09 $21.09 $21.05 $21.05 962
01/08/2025 $21.26 $21.53 $20.44 $20.72 0
31/07/2025 $21.25 $21.91 $21.37 $21.46 0
30/07/2025 $21.26 $21.47 $21.37 $21.37 245
29/07/2025 $21.26 $21.36 $21.30 $21.30 159
28/07/2025 $21.26 $21.26 $21.26 $21.25 60
25/07/2025 $18.71 $21.41 $20.70 $21.13 0
24/07/2025 $18.71 $21.59 $20.64 $21.14 0
23/07/2025 $18.71 $21.52 $20.48 $21.09 0
22/07/2025 $18.71 $21.51 $20.58 $21.02 0
21/07/2025 $18.71 $21.74 $20.90 $21.39 0
18/07/2025 $18.71 $21.71 $20.76 $21.15 0
17/07/2025 $18.71 $21.34 $20.02 $21.08 0
16/07/2025 $18.71 $21.21 $19.94 $20.80 0
15/07/2025 $18.71 $21.31 $20.12 $20.91 0
14/07/2025 $18.71 $21.00 $19.83 $20.67 0
11/07/2025 $18.71 $21.12 $19.89 $20.75 0
10/07/2025 $18.71 $21.24 $20.31 $20.75 0
09/07/2025 $18.71 $21.14 $20.04 $20.69 0
08/07/2025 $18.71 $20.94 $20.15 $20.59 0
07/07/2025 $18.71 $20.92 $19.93 $20.57 0
04/07/2025 $18.71 $20.96 $19.83 $20.57 0
03/07/2025 $18.71 $21.05 $19.91 $20.74 0
02/07/2025 $18.71 $20.81 $19.70 $20.47 0
01/07/2025 $18.71 $20.40 $20.36 $20.36 99
30/06/2025 $18.71 $21.14 $19.86 $20.63 0
27/06/2025 $18.71 $20.96 $20.25 $20.63 0
26/06/2025 $18.71 $21.32 $20.50 $20.50 94
25/06/2025 $18.71 $20.79 $20.12 $20.43 0
24/06/2025 $18.71 $20.59 $19.67 $20.28 0
23/06/2025 $18.71 $20.00 $19.23 $19.67 0
20/06/2025 $18.71 $19.84 $19.56 $19.56 100
19/06/2025 $18.71 $19.77 $19.14 $19.38 0
18/06/2025 $18.71 $20.12 $19.30 $19.67 0
17/06/2025 $18.71 $19.95 $19.10 $19.61 0
16/06/2025 $18.71 $19.98 $18.96 $19.65 0
13/06/2025 $18.71 $19.70 $18.94 $19.34 0
12/06/2025 $18.71 $19.92 $19.12 $19.59 0
11/06/2025 $18.71 $20.06 $19.24 $19.67 0
10/06/2025 $18.71 $19.98 $19.15 $19.44 0
09/06/2025 $18.71 $19.78 $18.98 $19.43 0
06/06/2025 $18.71 $19.71 $18.73 $19.38 0
05/06/2025 $18.71 $19.59 $18.74 $19.37 0
04/06/2025 $18.71 $19.43 $18.66 $19.12 0
03/06/2025 $18.71 $19.05 $18.17 $18.91 0
02/06/2025 $18.71 $18.76 $17.96 $18.50 0
30/05/2025 $18.71 $18.87 $18.00 $18.41 0
29/05/2025 $18.71 $19.18 $18.25 $18.58 0
28/05/2025 $18.71 $18.71 $18.58 $18.58 40
27/05/2025 $18.32 $18.55 $18.16 $18.55 51,939
26/05/2025 $14.23 $18.42 $17.96 $18.17 0
23/05/2025 $14.23 $18.42 $17.96 $18.17 0
22/05/2025 $14.23 $18.77 $18.15 $18.36 0
21/05/2025 $14.23 $18.97 $18.39 $18.70 0
20/05/2025 $14.23 $18.90 $18.37 $18.56 0
19/05/2025 $14.23 $18.88 $18.15 $18.60 0
16/05/2025 $14.23 $19.07 $18.37 $18.66 0
15/05/2025 $14.23 $18.93 $18.24 $18.59 0
14/05/2025 $14.23 $19.03 $18.44 $18.66 0
13/05/2025 $14.23 $18.65 $17.87 $18.50 0
12/05/2025 $14.23 $18.40 $17.37 $18.01 0
09/05/2025 $14.23 $17.91 $17.23 $17.37 0
08/05/2025 $14.23 $17.77 $17.02 $17.35 0
07/05/2025 $14.23 $17.53 $16.92 $17.11 0
06/05/2025 $14.23 $17.49 $16.83 $17.21 0
05/05/2025 $14.23 $17.54 $16.64 $17.22 0
02/05/2025 $14.23 $17.54 $16.64 $17.22 0
01/05/2025 $14.23 $17.30 $16.53 $17.14 0
30/04/2025 $14.23 $16.95 $16.06 $16.53 0
29/04/2025 $14.23 $16.91 $16.41 $16.69 0
28/04/2025 $14.23 $16.85 $16.32 $16.42 0
25/04/2025 $14.23 $16.65 $16.13 $16.42 0
24/04/2025 $14.23 $16.47 $15.54 $16.27 0
23/04/2025 $14.23 $16.54 $15.49 $16.09 0
22/04/2025 $14.23 $15.78 $15.29 $15.49 0
21/04/2025 $14.23 $16.11 $15.44 $15.53 0
18/04/2025 $14.23 $16.11 $15.44 $15.53 0
17/04/2025 $14.23 $16.11 $15.44 $15.53 0
16/04/2025 $14.23 $16.09 $15.45 $15.82 0
15/04/2025 $14.23 $16.37 $15.84 $16.09 0
14/04/2025 $14.23 $16.49 $15.60 $16.02 0
11/04/2025 $14.23 $16.04 $14.23 $15.60 0
10/04/2025 $14.23 $16.35 $14.23 $15.55 0
09/04/2025 $14.23 $15.14 $14.04 $14.62 0
08/04/2025 $14.23 $15.66 $14.50 $15.14 0
07/04/2025 $14.23 $14.50 $14.23 $14.50 7,244
04/04/2025 $17.75 $16.07 $14.70 $15.07 0
03/04/2025 $17.75 $16.96 $15.83 $15.96 0
02/04/2025 $17.75 $17.11 $16.40 $16.96 0
01/04/2025 $17.75 $17.03 $16.44 $16.82 0
31/03/2025 $17.75 $16.85 $16.18 $16.47 0
28/03/2025 $17.75 $17.49 $16.68 $16.80 0
27/03/2025 $17.75 $17.73 $17.10 $17.32 0
26/03/2025 $17.75 $18.23 $17.36 $17.59 0
25/03/2025 $17.75 $17.92 $17.75 $17.92 43,065
24/03/2025 $17.04 $18.13 $17.45 $17.89 0
21/03/2025 $17.04 $17.89 $17.10 $17.55 0
20/03/2025 $17.04 $18.06 $17.37 $17.58 0
19/03/2025 $17.04 $17.76 $17.28 $17.61 0
18/03/2025 $17.04 $17.89 $17.22 $17.48 0
17/03/2025 $17.04 $17.90 $17.19 $17.56 0
14/03/2025 $17.04 $17.68 $17.02 $17.35 0
13/03/2025 $17.04 $17.04 $17.04 $17.04 200
12/03/2025 $18.10 $17.75 $17.03 $17.43 0
11/03/2025 $18.10 $17.32 $16.80 $17.03 0
10/03/2025 $18.10 $17.69 $17.04 $17.13 0
07/03/2025 $18.10 $17.96 $17.23 $17.36 0
06/03/2025 $18.10 $18.11 $17.48 $17.84 0
05/03/2025 $18.10 $18.30 $17.44 $17.78 0
04/03/2025 $18.10 $18.10 $17.29 $17.44 0
03/03/2025 $18.10 $18.83 $17.92 $18.25 0
28/02/2025 $18.10 $18.10 $18.00 $18.06 841
27/02/2025 $19.73 $19.73 $18.29 $18.50 0
26/02/2025 $19.73 $19.18 $18.42 $18.88 0
25/02/2025 $19.73 $19.73 $18.26 $18.47 0
24/02/2025 $19.73 $19.54 $18.48 $19.00 0
21/02/2025 $19.73 $20.13 $18.88 $19.52 0
20/02/2025 $19.73 $19.73 $19.66 $19.66 130
19/02/2025 $18.64 $20.29 $18.91 $19.81 0
18/02/2025 $18.64 $20.31 $18.98 $19.86 0
17/02/2025 $18.64 $20.12 $19.01 $19.78 0

Market data

Select a section