Legal & General Ucits Etf Public Limited Company L&G Metaverse Esg
(MTVR)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$18.40
|
$18.81
|
$18.08
|
$18.35
|
0
|
|
21/11/2024
|
$18.40
|
$18.58
|
$17.86
|
$18.35
|
0
|
|
20/11/2024
|
$18.40
|
$18.40
|
$18.01
|
$18.01
|
59
|
|
19/11/2024
|
$18.51
|
$18.40
|
$17.79
|
$18.17
|
0
|
|
18/11/2024
|
$18.51
|
$18.30
|
$17.71
|
$18.06
|
0
|
|
15/11/2024
|
$18.51
|
$18.47
|
$17.79
|
$18.30
|
0
|
|
14/11/2024
|
$18.51
|
$18.72
|
$18.03
|
$18.30
|
0
|
|
13/11/2024
|
$18.51
|
$18.51
|
$18.41
|
$18.49
|
27
|
|
12/11/2024
|
$17.98
|
$18.86
|
$18.20
|
$18.49
|
0
|
|
11/11/2024
|
$17.98
|
$19.07
|
$18.32
|
$18.64
|
0
|
|
08/11/2024
|
$17.98
|
$19.13
|
$18.48
|
$18.70
|
0
|
|
07/11/2024
|
$17.98
|
$19.04
|
$18.35
|
$18.77
|
0
|
|
06/11/2024
|
$17.98
|
$18.59
|
$17.96
|
$18.35
|
0
|
|
05/11/2024
|
$17.98
|
$18.32
|
$17.48
|
$17.96
|
0
|
|
04/11/2024
|
$17.98
|
$18.10
|
$17.52
|
$17.84
|
0
|
|
01/11/2024
|
$17.98
|
$18.15
|
$17.45
|
$17.87
|
0
|
|
31/10/2024
|
$17.98
|
$17.98
|
$17.70
|
$17.70
|
120
|
|
30/10/2024
|
$18.45
|
$18.67
|
$18.02
|
$18.42
|
0
|
|
29/10/2024
|
$18.45
|
$18.65
|
$17.99
|
$18.42
|
0
|
|
28/10/2024
|
$18.45
|
$18.45
|
$18.30
|
$18.30
|
6,500
|
|
25/10/2024
|
$18.55
|
$18.71
|
$17.94
|
$18.40
|
0
|
|
24/10/2024
|
$18.55
|
$18.19
|
$17.94
|
$18.25
|
2,740
|
|
23/10/2024
|
$18.55
|
$18.67
|
$17.98
|
$18.25
|
0
|
|
22/10/2024
|
$18.55
|
$18.68
|
$18.18
|
$18.39
|
0
|
|
21/10/2024
|
$18.55
|
$18.55
|
$18.38
|
$18.38
|
5,400
|
|
18/10/2024
|
$18.28
|
$18.88
|
$18.31
|
$18.55
|
0
|
|
17/10/2024
|
$18.28
|
$18.93
|
$18.27
|
$18.54
|
0
|
|
16/10/2024
|
$18.28
|
$18.38
|
$18.28
|
$18.38
|
1,850
|
|
15/10/2024
|
$18.70
|
$18.70
|
$18.31
|
$18.34
|
7,268
|
|
14/10/2024
|
$18.33
|
$18.92
|
$18.32
|
$18.53
|
0
|
|
11/10/2024
|
$18.18
|
$18.57
|
$18.11
|
$18.33
|
0
|
|
10/10/2024
|
$18.18
|
$18.46
|
$17.82
|
$18.27
|
0
|
|
09/10/2024
|
$18.18
|
$18.25
|
$18.18
|
$18.25
|
15,766
|
|
08/10/2024
|
$17.96
|
$18.27
|
$17.74
|
$18.00
|
0
|
|
07/10/2024
|
$17.96
|
$18.20
|
$17.64
|
$17.93
|
0
|
|
04/10/2024
|
$17.96
|
$18.23
|
$17.51
|
$17.79
|
0
|
|
03/10/2024
|
$17.96
|
$18.22
|
$17.32
|
$17.76
|
0
|
|
02/10/2024
|
$17.96
|
$17.98
|
$17.35
|
$17.76
|
0
|
|
01/10/2024
|
$17.96
|
$18.21
|
$17.36
|
$17.59
|
0
|
|
30/09/2024
|
$17.96
|
$18.02
|
$17.88
|
$17.99
|
8,730
|
|
27/09/2024
|
$18.19
|
$18.19
|
$18.06
|
$18.06
|
3,791
|
|
26/09/2024
|
$18.33
|
$18.33
|
$18.09
|
$18.08
|
16,796
|
|
25/09/2024
|
$17.76
|
$17.87
|
$17.76
|
$17.87
|
22,700
|
|
24/09/2024
|
$17.70
|
$18.07
|
$17.54
|
$17.74
|
0
|
|
23/09/2024
|
$17.70
|
$17.75
|
$17.60
|
$17.60
|
2,030
|
|
20/09/2024
|
$16.79
|
$17.83
|
$17.30
|
$17.39
|
0
|
|
19/09/2024
|
$16.79
|
$17.93
|
$17.16
|
$17.63
|
0
|
|
18/09/2024
|
$16.79
|
$17.61
|
$16.98
|
$17.16
|
0
|
|
17/09/2024
|
$16.79
|
$17.70
|
$17.08
|
$17.33
|
0
|
|
16/09/2024
|
$16.79
|
$17.50
|
$16.89
|
$17.20
|
0
|
|
13/09/2024
|
$16.79
|
$17.55
|
$16.96
|
$17.11
|
0
|
|
12/09/2024
|
$16.79
|
$17.43
|
$16.52
|
$16.52
|
0
|
|
11/09/2024
|
$16.79
|
$16.92
|
$16.25
|
$16.55
|
0
|
|
10/09/2024
|
$16.79
|
$16.76
|
$16.34
|
$16.55
|
0
|
|
09/09/2024
|
$16.79
|
$16.71
|
$16.21
|
$16.41
|
0
|
|
06/09/2024
|
$16.79
|
$16.96
|
$16.09
|
$16.28
|
0
|
|
05/09/2024
|
$16.79
|
$17.15
|
$16.45
|
$16.68
|
0
|
|
04/09/2024
|
$16.79
|
$17.03
|
$16.73
|
$16.86
|
2,023
|
|
03/09/2024
|
$17.46
|
$17.49
|
$17.04
|
$17.08
|
2,020
|
|
02/09/2024
|
$17.80
|
$17.88
|
$17.24
|
$17.44
|
0
|
|
30/08/2024
|
$17.80
|
$17.97
|
$17.28
|
$17.44
|
0
|
|
29/08/2024
|
$17.80
|
$17.98
|
$17.01
|
$17.58
|
0
|
|
28/08/2024
|
$17.80
|
$17.76
|
$17.11
|
$17.27
|
0
|
|
27/08/2024
|
$17.80
|
$17.75
|
$17.01
|
$17.46
|
0
|
|
26/08/2024
|
$17.80
|
$18.29
|
$17.54
|
$17.70
|
0
|
|
23/08/2024
|
$17.80
|
$18.29
|
$17.54
|
$17.70
|
0
|
|
22/08/2024
|
$17.80
|
$18.29
|
$17.54
|
$17.70
|
0
|
|
21/08/2024
|
$17.80
|
$18.01
|
$17.43
|
$17.75
|
0
|
|
20/08/2024
|
$17.80
|
$17.93
|
$17.64
|
$17.70
|
2,606
|
|
19/08/2024
|
$17.05
|
$17.81
|
$17.29
|
$17.57
|
0
|
|
16/08/2024
|
$17.05
|
$17.73
|
$17.13
|
$17.43
|
0
|
|
15/08/2024
|
$17.05
|
$17.75
|
$16.97
|
$17.42
|
0
|
|
14/08/2024
|
$17.05
|
$17.18
|
$16.88
|
$17.02
|
2,020
|
|
13/08/2024
|
$16.61
|
$16.99
|
$16.26
|
$16.83
|
0
|
|
12/08/2024
|
$16.61
|
$16.66
|
$16.48
|
$16.48
|
2,020
|
|
09/08/2024
|
$15.93
|
$16.63
|
$15.89
|
$16.33
|
0
|
|
08/08/2024
|
$15.93
|
$16.11
|
$15.93
|
$16.11
|
90
|
|
07/08/2024
|
$15.61
|
$16.52
|
$15.75
|
$16.19
|
0
|
|
06/08/2024
|
$15.61
|
$15.75
|
$15.61
|
$15.75
|
3,502
|
|
05/08/2024
|
$16.65
|
$16.09
|
$14.60
|
$15.63
|
0
|
|
02/08/2024
|
$16.65
|
$16.65
|
$16.09
|
$16.09
|
90
|
|
01/08/2024
|
$17.31
|
$17.89
|
$17.05
|
$17.07
|
0
|
|
31/07/2024
|
$17.31
|
$17.71
|
$16.81
|
$17.40
|
0
|
|
30/07/2024
|
$17.31
|
$17.52
|
$16.70
|
$16.81
|
0
|
|
29/07/2024
|
$17.31
|
$17.33
|
$17.06
|
$17.06
|
2,020
|
|
26/07/2024
|
$17.13
|
$17.58
|
$16.86
|
$17.11
|
0
|
|
25/07/2024
|
$17.13
|
$17.27
|
$17.11
|
$17.11
|
2,020
|
|
24/07/2024
|
$17.92
|
$18.12
|
$17.28
|
$17.51
|
0
|
|
23/07/2024
|
$17.92
|
$18.30
|
$17.69
|
$18.12
|
0
|
|
22/07/2024
|
$17.92
|
$18.03
|
$17.84
|
$17.84
|
2,020
|
|
19/07/2024
|
$18.22
|
$18.24
|
$17.52
|
$17.73
|
0
|
|
18/07/2024
|
$18.22
|
$18.59
|
$17.83
|
$17.83
|
2,179
|
|
17/07/2024
|
$18.80
|
$18.80
|
$18.26
|
$18.26
|
12
|
|
16/07/2024
|
$19.03
|
$19.32
|
$18.62
|
$18.84
|
0
|
|
15/07/2024
|
$19.03
|
$19.18
|
$19.02
|
$19.05
|
2,020
|
|
12/07/2024
|
$19.15
|
$19.14
|
$18.34
|
$18.96
|
0
|
|
11/07/2024
|
$19.15
|
$19.20
|
$18.77
|
$18.77
|
4,014
|
|
10/07/2024
|
$19.07
|
$19.43
|
$18.98
|
$18.99
|
2,020
|
|
09/07/2024
|
$19.08
|
$19.42
|
$18.86
|
$18.86
|
2,031
|
|
08/07/2024
|
$18.71
|
$19.19
|
$18.47
|
$18.93
|
0
|
|
05/07/2024
|
$18.71
|
$18.74
|
$18.65
|
$18.65
|
2,020
|
|
04/07/2024
|
$18.10
|
$18.80
|
$18.33
|
$18.50
|
0
|
|
03/07/2024
|
$18.10
|
$18.65
|
$17.99
|
$18.47
|
0
|
|
02/07/2024
|
$18.10
|
$18.57
|
$18.10
|
$18.17
|
2,020
|
|
01/07/2024
|
$18.02
|
$18.47
|
$17.70
|
$18.03
|
0
|
|
28/06/2024
|
$18.02
|
$18.56
|
$17.89
|
$18.19
|
0
|
|
27/06/2024
|
$18.02
|
$18.47
|
$17.72
|
$18.06
|
0
|
|
26/06/2024
|
$18.02
|
$18.03
|
$17.92
|
$17.92
|
2,020
|
|
25/06/2024
|
$18.14
|
$18.09
|
$17.56
|
$17.94
|
0
|
|
24/06/2024
|
$18.14
|
$18.16
|
$17.97
|
$17.98
|
2,020
|
|
21/06/2024
|
$18.65
|
$18.59
|
$17.69
|
$18.21
|
0
|
|
20/06/2024
|
$18.65
|
$18.65
|
$18.59
|
$18.59
|
27
|
|
19/06/2024
|
$18.18
|
$18.99
|
$18.49
|
$18.69
|
0
|
|
18/06/2024
|
$18.18
|
$18.94
|
$18.23
|
$18.51
|
0
|
|
17/06/2024
|
$18.18
|
$18.68
|
$17.91
|
$18.23
|
0
|
|
14/06/2024
|
$18.18
|
$18.53
|
$17.85
|
$18.13
|
0
|
|
13/06/2024
|
$18.18
|
$18.18
|
$18.06
|
$18.06
|
60
|
|
12/06/2024
|
$17.17
|
$18.13
|
$17.33
|
$17.92
|
0
|
|
11/06/2024
|
$17.17
|
$17.33
|
$17.17
|
$17.33
|
21
|
|
10/06/2024
|
$17.35
|
$17.62
|
$16.94
|
$17.46
|
0
|
|
07/06/2024
|
$17.35
|
$17.69
|
$16.98
|
$17.34
|
0
|
|
06/06/2024
|
$17.35
|
$17.88
|
$17.02
|
$17.30
|
0
|
|
05/06/2024
|
$17.35
|
$17.34
|
$16.80
|
$17.30
|
0
|
|
04/06/2024
|
$17.35
|
$16.96
|
$16.62
|
$16.80
|
0
|
|
03/06/2024
|
$17.35
|
$17.10
|
$16.56
|
$16.87
|
0
|
|
31/05/2024
|
$17.35
|
$17.06
|
$16.42
|
$16.56
|
0
|
|
30/05/2024
|
$17.35
|
$17.25
|
$16.89
|
$17.06
|
0
|
|
29/05/2024
|
$17.35
|
$17.47
|
$17.09
|
$17.21
|
0
|
|
28/05/2024
|
$17.35
|
$17.56
|
$17.23
|
$17.47
|
0
|
|
27/05/2024
|
$17.35
|
$17.45
|
$16.91
|
$17.23
|
0
|