Legal & General Ucits Etf Public Limited Company L&G Metaverse Esg
(MTVR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
$18.64
|
$19.97
|
$18.84
|
$19.59
|
0
|
|
13/02/2025
|
$18.64
|
$19.86
|
$18.74
|
$19.55
|
0
|
|
12/02/2025
|
$18.64
|
$19.56
|
$18.63
|
$19.22
|
0
|
|
11/02/2025
|
$18.64
|
$19.71
|
$18.74
|
$19.51
|
0
|
|
10/02/2025
|
$18.64
|
$19.83
|
$19.00
|
$19.43
|
0
|
|
07/02/2025
|
$18.64
|
$19.72
|
$18.93
|
$19.20
|
0
|
|
06/02/2025
|
$18.64
|
$19.71
|
$18.95
|
$19.19
|
0
|
|
05/02/2025
|
$18.64
|
$19.37
|
$18.72
|
$19.19
|
0
|
|
04/02/2025
|
$18.64
|
$19.25
|
$18.56
|
$18.80
|
0
|
|
03/02/2025
|
$18.64
|
$19.26
|
$18.22
|
$18.80
|
0
|
|
31/01/2025
|
$18.64
|
$19.51
|
$18.81
|
$19.26
|
0
|
|
30/01/2025
|
$18.64
|
$19.46
|
$18.56
|
$19.05
|
0
|
|
29/01/2025
|
$18.64
|
$18.64
|
$18.56
|
$18.56
|
200
|
|
28/01/2025
|
$18.42
|
$18.84
|
$17.94
|
$18.45
|
0
|
|
27/01/2025
|
$18.42
|
$19.66
|
$18.13
|
$18.36
|
0
|
|
24/01/2025
|
$18.42
|
$20.03
|
$19.28
|
$19.66
|
0
|
|
23/01/2025
|
$18.42
|
$19.75
|
$19.01
|
$19.52
|
0
|
|
22/01/2025
|
$18.42
|
$19.92
|
$19.17
|
$19.59
|
0
|
|
21/01/2025
|
$18.42
|
$19.59
|
$18.95
|
$19.25
|
0
|
|
20/01/2025
|
$18.42
|
$19.58
|
$18.94
|
$19.20
|
0
|
|
17/01/2025
|
$18.42
|
$19.37
|
$18.62
|
$19.07
|
0
|
|
16/01/2025
|
$18.42
|
$19.20
|
$18.57
|
$18.70
|
0
|
|
15/01/2025
|
$18.42
|
$19.05
|
$18.14
|
$18.70
|
0
|
|
14/01/2025
|
$18.42
|
$18.74
|
$18.02
|
$18.26
|
0
|
|
13/01/2025
|
$18.42
|
$18.42
|
$18.12
|
$18.12
|
27
|
|
10/01/2025
|
$18.88
|
$18.94
|
$18.21
|
$18.42
|
0
|
|
09/01/2025
|
$18.88
|
$19.12
|
$18.41
|
$18.81
|
0
|
|
08/01/2025
|
$18.88
|
$19.25
|
$18.48
|
$18.79
|
0
|
|
07/01/2025
|
$18.88
|
$19.65
|
$18.88
|
$19.14
|
0
|
|
06/01/2025
|
$18.88
|
$19.57
|
$18.75
|
$19.36
|
0
|
|
03/01/2025
|
$18.88
|
$19.06
|
$18.37
|
$18.75
|
0
|
|
02/01/2025
|
$18.88
|
$19.01
|
$18.14
|
$18.59
|
0
|
|
01/01/2025
|
$18.88
|
$18.66
|
$18.51
|
$18.66
|
0
|
|
31/12/2024
|
$18.88
|
$18.66
|
$18.51
|
$18.66
|
0
|
|
30/12/2024
|
$18.88
|
$18.99
|
$18.34
|
$18.55
|
0
|
|
27/12/2024
|
$18.88
|
$19.00
|
$18.59
|
$18.77
|
0
|
|
26/12/2024
|
$18.88
|
$18.87
|
$18.72
|
$18.85
|
0
|
|
25/12/2024
|
$18.88
|
$18.87
|
$18.72
|
$18.85
|
0
|
|
24/12/2024
|
$18.88
|
$18.87
|
$18.72
|
$18.85
|
0
|
|
23/12/2024
|
$18.88
|
$18.88
|
$18.61
|
$18.72
|
6,400
|
|
20/12/2024
|
$18.57
|
$18.72
|
$18.09
|
$18.69
|
0
|
|
19/12/2024
|
$18.57
|
$18.57
|
$18.56
|
$18.56
|
10,400
|
|
18/12/2024
|
$18.24
|
$19.38
|
$19.07
|
$19.20
|
0
|
|
17/12/2024
|
$18.24
|
$19.50
|
$19.13
|
$19.31
|
0
|
|
16/12/2024
|
$18.24
|
$19.47
|
$19.10
|
$19.36
|
0
|
|
13/12/2024
|
$18.24
|
$19.60
|
$18.99
|
$19.09
|
0
|
|
12/12/2024
|
$18.24
|
$19.31
|
$18.61
|
$19.04
|
0
|
|
11/12/2024
|
$18.24
|
$19.26
|
$18.64
|
$19.09
|
0
|
|
10/12/2024
|
$18.24
|
$19.29
|
$18.56
|
$18.88
|
0
|
|
09/12/2024
|
$18.24
|
$19.53
|
$18.87
|
$19.10
|
0
|
|
06/12/2024
|
$18.24
|
$19.54
|
$18.71
|
$19.25
|
0
|
|
05/12/2024
|
$18.24
|
$19.66
|
$18.96
|
$19.22
|
0
|
|
04/12/2024
|
$18.24
|
$19.37
|
$18.73
|
$19.09
|
0
|
|
03/12/2024
|
$18.24
|
$18.99
|
$18.38
|
$18.73
|
0
|
|
02/12/2024
|
$18.24
|
$18.93
|
$18.13
|
$18.72
|
0
|
|
29/11/2024
|
$18.24
|
$18.46
|
$18.24
|
$18.46
|
30
|
|
28/11/2024
|
$18.62
|
$18.60
|
$18.06
|
$18.38
|
0
|
|
27/11/2024
|
$18.62
|
$18.62
|
$18.15
|
$18.15
|
15
|
|
26/11/2024
|
$18.40
|
$18.92
|
$18.29
|
$18.54
|
0
|
|
25/11/2024
|
$18.40
|
$18.90
|
$18.36
|
$18.63
|
0
|
|
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
|