Market data

Select a section

Legal & General Ucits ETF Public Limited Company Us Esg Excl Paris Align...

(RIUS)
Sector: n/a
$21.15
$0.15 0.69
Last updated: 12:30:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $20.95 $21.00 $21.00 $20.92 5
21/11/2024 $20.95 $21.11 $20.75 $20.92 22,031
20/11/2024 $20.87 $20.87 $20.67 $20.67 638
19/11/2024 $20.92 $20.92 $20.65 $20.77 847
18/11/2024 $20.67 $20.83 $20.67 $20.77 3,554
15/11/2024 $20.87 $21.00 $20.70 $21.05 846
14/11/2024 $21.11 $21.11 $21.05 $21.05 1,442
13/11/2024 $21.15 $21.28 $20.87 $21.13 6,969
12/11/2024 $21.15 $21.15 $21.11 $21.10 1,383
11/11/2024 $21.18 $21.25 $21.18 $21.19 30,000
08/11/2024 $21.03 $21.13 $21.03 $21.13 4,780
07/11/2024 $20.26 $21.02 $20.77 $21.01 14,516
06/11/2024 $20.26 $20.89 $20.30 $20.76 15,626
05/11/2024 $20.26 $20.30 $20.26 $20.30 9,240
04/11/2024 $20.30 $20.38 $19.99 $20.18 5,656
01/11/2024 $20.30 $20.34 $20.26 $20.26 12,159
31/10/2024 $20.63 $20.39 $20.23 $20.23 1
30/10/2024 $20.63 $20.63 $20.61 $20.59 31
29/10/2024 $20.60 $20.70 $20.60 $20.59 7,879
28/10/2024 $20.61 $20.61 $20.59 $20.58 14
25/10/2024 $20.45 $20.80 $20.46 $20.60 12,717
24/10/2024 $20.45 $20.45 $20.42 $20.45 4,849
23/10/2024 $20.56 $20.56 $20.45 $20.45 2,061
22/10/2024 $20.57 $20.62 $20.54 $20.56 1,461
21/10/2024 $20.69 $20.71 $20.48 $20.54 11,595
18/10/2024 $20.69 $20.69 $20.67 $20.67 1,605
17/10/2024 $20.49 $20.89 $20.53 $20.68 10,215
16/10/2024 $20.49 $20.56 $20.56 $20.56 6,922
15/10/2024 $20.49 $20.78 $20.58 $20.64 4,660
14/10/2024 $20.49 $20.66 $20.49 $20.62 29,120
11/10/2024 $20.44 $20.56 $20.44 $20.49 15,118
10/10/2024 $20.40 $20.40 $20.38 $20.39 2,445
09/10/2024 $20.14 $20.38 $20.19 $20.37 9,893
08/10/2024 $20.14 $20.40 $20.01 $20.23 12,042
07/10/2024 $20.14 $20.20 $20.14 $20.17 26,767
04/10/2024 $20.11 $20.18 $20.10 $20.10 6,437
03/10/2024 $20.06 $20.07 $20.07 $20.07 2
02/10/2024 $20.06 $20.17 $20.06 $20.17 185
01/10/2024 $20.29 $20.29 $20.09 $20.11 1,786
30/09/2024 $20.36 $20.36 $20.20 $20.28 6,492
27/09/2024 $20.36 $20.36 $20.36 $20.36 1
26/09/2024 $20.35 $20.44 $20.28 $20.28 1,058
25/09/2024 $20.24 $20.24 $20.24 $20.24 13,787
24/09/2024 $20.14 $20.28 $20.01 $20.20 13,094
23/09/2024 $20.14 $20.20 $20.11 $20.20 834
20/09/2024 $20.14 $20.14 $20.05 $20.07 18,074
19/09/2024 $20.21 $20.21 $20.21 $19.88 1,931
18/09/2024 $19.88 $19.88 $19.88 $19.88 2,818
17/09/2024 $19.96 $19.98 $19.96 $19.98 166
16/09/2024 $19.26 $19.91 $19.77 $19.82 3,997
13/09/2024 $19.26 $20.00 $19.64 $19.64 2,013
12/09/2024 $19.26 $19.68 $19.64 $19.17 12
11/09/2024 $19.26 $19.50 $19.05 $19.32 5,854
10/09/2024 $19.26 $19.45 $19.19 $19.32 13,029
09/09/2024 $19.26 $19.19 $19.02 $19.19 11,947
06/09/2024 $19.26 $19.26 $19.10 $19.10 5,753
05/09/2024 $19.47 $19.47 $19.33 $19.33 644
04/09/2024 $19.78 $19.65 $19.30 $19.46 12,919
03/09/2024 $19.78 $19.95 $19.54 $19.65 7,866
02/09/2024 $19.78 $19.94 $19.75 $19.75 16,039
30/08/2024 $19.78 $19.80 $19.74 $19.75 1,150
29/08/2024 $19.81 $19.88 $19.81 $19.88 19,410
28/08/2024 $19.85 $19.85 $19.72 $19.72 13,131
27/08/2024 $19.74 $19.98 $19.58 $19.83 21,042
26/08/2024 $19.81 $20.12 $19.72 $19.81 4,083
23/08/2024 $19.81 $20.12 $19.72 $19.81 4,083
22/08/2024 $19.81 $20.12 $19.72 $19.81 4,083
21/08/2024 $19.81 $19.85 $19.74 $19.81 1,863,246
20/08/2024 $19.81 $19.81 $19.76 $19.76 4,554
19/08/2024 $19.58 $19.78 $19.53 $19.66 2,932
16/08/2024 $19.58 $19.59 $19.53 $19.53 1,027
15/08/2024 $19.41 $19.50 $19.41 $19.50 15,101
14/08/2024 $19.14 $19.17 $19.14 $19.17 4,863
13/08/2024 $18.85 $18.99 $18.85 $18.99 62
12/08/2024 $18.74 $18.77 $18.74 $18.77 7,056
09/08/2024 $18.72 $18.76 $18.70 $18.69 1,090
08/08/2024 $18.38 $18.58 $18.38 $18.58 42,515
07/08/2024 $18.49 $18.66 $18.49 $18.63 38,387
06/08/2024 $18.33 $18.40 $18.39 $18.39 1,070
05/08/2024 $18.33 $18.33 $17.91 $18.66 62,076
02/08/2024 $18.69 $19.00 $18.66 $18.66 38
01/08/2024 $19.28 $19.73 $19.21 $19.27 383
31/07/2024 $19.28 $19.46 $19.28 $19.46 2,483
30/07/2024 $19.25 $19.30 $19.10 $19.10 89,653
29/07/2024 $19.18 $19.44 $19.23 $19.23 6
26/07/2024 $19.18 $19.19 $18.98 $19.20 1,631
25/07/2024 $19.52 $19.29 $19.20 $19.20 763
24/07/2024 $19.52 $19.74 $19.21 $19.27 777
23/07/2024 $19.52 $19.86 $19.49 $19.74 13,099
22/07/2024 $19.52 $19.64 $19.52 $19.55 637
19/07/2024 $19.98 $19.61 $19.40 $19.45 2,463
18/07/2024 $19.98 $19.98 $19.59 $19.59 347
17/07/2024 $19.82 $19.82 $19.74 $19.78 540,000
16/07/2024 $20.02 $20.03 $20.02 $20.03 5,000
15/07/2024 $19.80 $20.06 $19.84 $20.06 1,804
12/07/2024 $19.80 $20.03 $19.65 $19.98 7,675
11/07/2024 $19.80 $20.25 $19.75 $19.83 6,452
10/07/2024 $19.80 $20.04 $19.75 $19.82 7,411
09/07/2024 $19.80 $19.80 $19.75 $19.75 5,000
08/07/2024 $19.58 $19.79 $19.62 $19.73 22,180
05/07/2024 $19.58 $19.79 $19.43 $19.62 14,946
04/07/2024 $19.58 $19.58 $19.56 $19.56 412
03/07/2024 $19.47 $19.51 $19.47 $19.51 5,946
02/07/2024 $19.27 $19.35 $19.26 $19.35 1,031
01/07/2024 $19.24 $19.27 $19.24 $19.27 1,237
28/06/2024 $19.39 $19.40 $19.37 $19.40 290
27/06/2024 $19.30 $19.31 $19.30 $19.31 77
26/06/2024 $19.35 $19.35 $19.27 $19.27 6,604
25/06/2024 $19.31 $19.42 $19.12 $19.25 6,315
24/06/2024 $19.31 $19.43 $19.31 $19.34 4,196
21/06/2024 $19.27 $19.29 $19.27 $19.29 6,340
20/06/2024 $19.51 $19.51 $19.43 $19.43 15,118
19/06/2024 $19.46 $19.48 $19.46 $19.48 2,385
18/06/2024 $19.39 $19.39 $19.39 $19.39 234
17/06/2024 $19.21 $19.28 $19.21 $19.28 22
14/06/2024 $19.16 $19.17 $19.15 $19.17 1,996
13/06/2024 $19.20 $19.21 $19.14 $19.14 9,139
12/06/2024 $18.76 $19.29 $18.79 $19.20 18,200
11/06/2024 $18.76 $18.83 $18.76 $18.83 935
10/06/2024 $18.76 $18.79 $18.76 $18.79 6,157
07/06/2024 $18.80 $18.98 $18.34 $18.79 13,488
06/06/2024 $18.80 $18.80 $18.80 $18.80 1,668
05/06/2024 $18.59 $18.71 $18.59 $18.71 2,926
04/06/2024 $18.47 $18.47 $18.46 $18.47 3,309
03/06/2024 $18.55 $18.55 $18.47 $18.47 481
31/05/2024 $18.40 $18.40 $18.22 $18.22 8,407
30/05/2024 $18.49 $18.61 $18.25 $18.42 12,859
29/05/2024 $18.49 $18.52 $18.49 $18.51 93
28/05/2024 $18.51 $18.79 $18.52 $18.61 14,680
27/05/2024 $18.51 $18.61 $18.51 $18.61 7,315

Market data

Select a section