Market data

Select a section

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

(MTVR)
Sector: n/a
$19.43
$-0.25 -1.25
Last updated: 13:56:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section