Market data

Select a section

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

(RIUS)
Sector: n/a
$21.58
$-0.06 -0.29
Last updated: 16:46:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $21.74 $21.74 $21.59 $21.58 1,261
20/02/2025 $21.79 $21.81 $21.65 $21.65 334
19/02/2025 $21.75 $21.75 $21.74 $21.74 6,345
18/02/2025 $21.75 $21.82 $21.74 $21.74 4
17/02/2025 $21.75 $21.87 $21.77 $21.77 20,714
14/02/2025 $21.75 $21.78 $21.72 $21.72 10,763
13/02/2025 $21.57 $21.66 $21.56 $21.62 4,060
12/02/2025 $21.35 $21.44 $21.34 $21.36 9,046
11/02/2025 $21.53 $21.53 $21.46 $21.51 5,101
10/02/2025 $21.63 $21.57 $21.42 $21.50 9,159
07/02/2025 $21.63 $21.63 $21.45 $21.45 5,878
06/02/2025 $21.45 $21.71 $21.38 $21.42 7,853
05/02/2025 $21.45 $21.43 $21.31 $21.42 494
04/02/2025 $21.45 $21.45 $21.33 $21.33 1,309
03/02/2025 $21.57 $21.75 $20.85 $21.33 14,133
31/01/2025 $21.57 $22.09 $21.43 $21.75 3,039
30/01/2025 $21.57 $21.53 $21.45 $21.53 5
29/01/2025 $21.57 $21.57 $21.50 $21.50 5,115
28/01/2025 $21.43 $21.45 $21.37 $21.45 10,551
27/01/2025 $21.19 $21.37 $21.19 $21.27 6,628
24/01/2025 $21.65 $21.68 $21.65 $21.67 7,039
23/01/2025 $21.55 $21.73 $21.43 $21.59 8,851
22/01/2025 $21.55 $21.60 $21.54 $21.59 4,186
21/01/2025 $21.37 $21.42 $21.29 $21.32 7,871
20/01/2025 $21.25 $21.39 $21.24 $21.32 10,996
17/01/2025 $21.22 $21.29 $21.22 $21.29 2,686
16/01/2025 $20.83 $21.28 $20.95 $21.02 15,814
15/01/2025 $20.83 $21.03 $21.02 $21.02 2,440
14/01/2025 $20.83 $20.83 $20.68 $20.67 15,716
13/01/2025 $20.49 $20.52 $20.49 $20.52 9,140
10/01/2025 $21.09 $21.09 $20.63 $20.63 4
09/01/2025 $21.65 $21.65 $21.03 $21.03 1,283
08/01/2025 $21.13 $20.95 $20.86 $20.94 8
07/01/2025 $21.13 $21.22 $21.12 $21.11 1,721
06/01/2025 $21.29 $21.45 $20.97 $21.33 0
03/01/2025 $21.29 $20.97 $20.79 $20.97 2
02/01/2025 $21.29 $21.13 $20.90 $20.90 14
01/01/2025 $21.29 $21.03 $21.02 $21.03 0
31/12/2024 $21.29 $21.03 $21.02 $21.03 0
30/12/2024 $21.29 $21.30 $20.85 $20.94 11,118
27/12/2024 $21.41 $21.52 $21.20 $21.20 11,520
26/12/2024 $21.26 $21.28 $21.26 $21.25 2,971
25/12/2024 $21.26 $21.28 $21.26 $21.25 2,971
24/12/2024 $21.26 $21.28 $21.26 $21.25 2,971
23/12/2024 $20.81 $21.33 $20.86 $21.07 11,833
20/12/2024 $20.81 $21.14 $20.79 $21.14 5,650
19/12/2024 $21.55 $21.20 $20.83 $21.02 30,889
18/12/2024 $21.55 $21.69 $21.55 $21.57 275
17/12/2024 $21.56 $21.59 $21.55 $21.55 8,003
16/12/2024 $21.53 $21.65 $21.13 $21.60 170,968
13/12/2024 $21.61 $21.61 $21.48 $21.48 1,793
12/12/2024 $21.62 $21.64 $21.52 $21.61 9,232
11/12/2024 $21.62 $21.61 $21.54 $21.61 23,436
10/12/2024 $21.62 $21.52 $21.49 $21.49 1
09/12/2024 $21.62 $21.62 $21.53 $21.53 5,909
06/12/2024 $21.67 $21.67 $21.56 $21.61 1,350
05/12/2024 $21.60 $21.67 $21.57 $21.57 1,937
04/12/2024 $21.54 $21.57 $21.53 $21.53 21,231
03/12/2024 $21.40 $21.54 $21.40 $21.40 4,766
02/12/2024 $21.33 $21.40 $21.29 $21.38 27,714
29/11/2024 $21.24 $21.32 $21.29 $21.32 5
28/11/2024 $21.24 $21.26 $21.23 $21.26 1
27/11/2024 $21.24 $21.40 $21.04 $21.16 23,254
26/11/2024 $21.24 $21.34 $21.18 $21.23 22,659
25/11/2024 $20.95 $21.27 $20.93 $21.18 8,648
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

Market data

Select a section