Market data

Select a section

Multi Units Luxembourg Lyx Core US $ Treasuries 1-3Y (DR) ETF

(U13G)
Sector: n/a
8,125.50p
24.00p 0.30
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,137.00p 8,137.00p 8,118.00p 8,125.50p 411
16/01/2025 8,107.00p 8,108.00p 8,101.50p 8,089.00p 1,148
15/01/2025 8,074.00p 8,089.00p 8,053.55p 8,089.00p 18
14/01/2025 8,074.00p 8,133.00p 8,071.00p 8,103.00p 4,096
13/01/2025 8,133.00p 8,154.29p 8,124.00p 8,124.00p 1,276
10/01/2025 8,042.00p 8,101.00p 8,079.70p 8,101.00p 48
09/01/2025 8,042.00p 8,052.00p 8,042.00p 8,052.00p 332
08/01/2025 7,913.00p 8,027.00p 7,916.00p 8,010.50p 0
07/01/2025 7,913.00p 7,916.50p 7,887.18p 7,916.50p 290
06/01/2025 7,913.00p 7,916.00p 7,902.50p 7,902.50p 1,436
03/01/2025 7,959.00p 7,993.50p 7,967.50p 7,971.50p 0
02/01/2025 7,959.00p 7,993.50p 7,954.00p 7,993.50p 6,825
01/01/2025 7,885.00p 7,893.00p 7,885.00p 7,893.00p 1,106
31/12/2024 7,885.00p 7,893.00p 7,885.00p 7,893.00p 1,106
30/12/2024 7,857.00p 7,906.50p 7,855.00p 7,906.50p 1,221
27/12/2024 7,777.00p 7,864.70p 7,846.50p 7,846.50p 773
26/12/2024 7,777.00p 7,884.50p 7,865.50p 7,865.50p 1,909
25/12/2024 7,777.00p 7,884.50p 7,865.50p 7,865.50p 1,909
24/12/2024 7,777.00p 7,884.50p 7,865.50p 7,865.50p 1,909
23/12/2024 7,777.00p 7,888.19p 7,883.50p 7,883.50p 63
20/12/2024 7,777.00p 7,872.30p 7,854.50p 7,854.50p 63
19/12/2024 7,777.00p 7,859.50p 7,804.76p 7,859.50p 25
18/12/2024 7,777.00p 7,782.50p 7,779.30p 7,782.50p 116
17/12/2024 7,777.00p 7,778.80p 7,771.00p 7,772.00p 426
16/12/2024 7,753.00p 7,849.00p 7,774.50p 7,825.50p 0
13/12/2024 7,753.00p 7,825.50p 7,804.82p 7,825.50p 68
12/12/2024 7,753.00p 7,803.00p 7,713.50p 7,784.50p 0
11/12/2024 7,753.00p 7,755.50p 7,753.00p 7,755.50p 109
10/12/2024 7,923.00p 7,919.50p 7,745.50p 7,752.50p 0
09/12/2024 7,923.00p 7,931.00p 7,919.50p 7,919.50p 259
06/12/2024 7,923.00p 7,946.50p 7,922.00p 7,946.50p 53
05/12/2024 7,943.00p 7,956.50p 7,930.50p 7,930.50p 181
04/12/2024 7,966.00p 7,984.00p 7,957.00p 7,957.00p 767
03/12/2024 7,971.00p 7,981.50p 7,971.00p 7,981.50p 196
02/12/2024 7,966.00p 7,992.50p 7,961.00p 7,992.50p 426
29/11/2024 7,967.00p 7,967.00p 7,953.00p 7,953.00p 200
28/11/2024 7,979.00p 7,979.00p 7,971.00p 7,971.00p 130
27/11/2024 8,005.00p 8,035.50p 7,960.00p 7,968.50p 0
26/11/2024 8,005.00p 8,042.50p 7,997.50p 8,035.50p 0
25/11/2024 8,005.00p 8,026.00p 8,004.53p 8,026.00p 293
22/11/2024 8,057.00p 8,067.00p 8,043.58p 7,994.50p 2,111
21/11/2024 7,858.00p 8,021.00p 7,963.50p 7,994.50p 0
20/11/2024 7,858.00p 7,974.50p 7,951.18p 7,974.50p 62
19/11/2024 7,858.00p 7,965.30p 7,954.50p 7,954.50p 5
18/11/2024 7,858.00p 7,987.00p 7,962.50p 7,965.50p 0
15/11/2024 7,858.00p 7,981.50p 7,927.50p 7,927.50p 0
14/11/2024 7,858.00p 7,977.50p 7,920.50p 7,927.50p 0
13/11/2024 7,858.00p 7,939.00p 7,873.50p 7,920.50p 0
12/11/2024 7,858.00p 7,895.50p 7,853.41p 7,895.50p 1,445
11/11/2024 7,816.00p 7,829.00p 7,810.58p 7,820.50p 261
08/11/2024 7,806.00p 7,801.00p 7,776.46p 7,801.00p 21
07/11/2024 7,806.00p 7,806.00p 7,764.50p 7,764.50p 924
06/11/2024 7,805.00p 7,825.51p 7,813.00p 7,813.00p 1,390
05/11/2024 7,805.00p 7,783.50p 7,723.00p 7,742.50p 0
04/11/2024 7,805.00p 7,783.50p 7,780.53p 7,783.50p 44
01/11/2024 7,805.00p 7,805.00p 7,777.59p 7,782.00p 5,900
31/10/2024 7,804.00p 7,831.50p 7,804.00p 7,831.50p 200
30/10/2024 7,767.00p 7,758.30p 7,752.50p 7,752.50p 2
29/10/2024 7,767.00p 7,773.00p 7,745.50p 7,751.00p 0
28/10/2024 7,767.00p 7,767.00p 7,761.50p 7,761.50p 213
25/10/2024 7,784.00p 7,785.00p 7,774.50p 7,774.50p 81
24/10/2024 7,755.00p 7,788.00p 7,774.24p 7,793.50p 22
23/10/2024 7,755.00p 7,794.50p 7,768.00p 7,793.50p 0
22/10/2024 7,755.00p 7,784.01p 7,773.50p 7,773.50p 22
21/10/2024 7,755.00p 7,771.00p 7,755.00p 7,771.00p 98
18/10/2024 7,736.00p 7,749.00p 7,736.00p 7,749.00p 198
17/10/2024 7,770.00p 7,782.24p 7,764.00p 7,764.00p 280
16/10/2024 7,773.00p 7,777.00p 7,769.00p 7,777.00p 168
15/10/2024 7,727.00p 7,727.00p 7,710.39p 7,714.00p 2,559
14/10/2024 7,729.00p 7,737.00p 7,729.00p 7,733.00p 419
11/10/2024 7,713.00p 7,728.86p 7,723.00p 7,723.00p 6,469
10/10/2024 7,713.00p 7,737.50p 7,713.00p 7,737.50p 114
09/10/2024 7,709.00p 7,730.50p 7,707.50p 7,708.50p 0
08/10/2024 7,709.00p 7,710.50p 7,699.00p 7,710.50p 201
07/10/2024 7,735.00p 7,712.36p 7,687.82p 7,712.50p 717
04/10/2024 7,735.00p 7,736.50p 7,589.00p 7,712.50p 0
03/10/2024 7,735.00p 7,736.50p 7,735.00p 7,736.50p 148
02/10/2024 7,584.00p 7,646.00p 7,638.66p 7,646.00p 91
01/10/2024 7,584.00p 7,670.50p 7,570.50p 7,645.50p 0
30/09/2024 7,584.00p 7,584.00p 7,570.50p 7,570.50p 316
27/09/2024 7,567.00p 7,595.00p 7,543.00p 7,574.00p 0
26/09/2024 7,567.00p 7,567.00p 7,565.00p 7,565.00p 148
25/09/2024 7,588.00p 7,601.00p 7,579.76p 7,601.00p 169
24/09/2024 7,588.00p 7,591.00p 7,580.70p 7,588.00p 1,240
23/09/2024 7,660.00p 7,660.00p 7,597.00p 7,598.50p 447
20/09/2024 7,651.00p 7,638.00p 7,627.20p 7,638.00p 65
19/09/2024 7,651.00p 7,668.00p 7,634.00p 7,644.00p 1,494
18/09/2024 7,704.00p 7,698.00p 7,647.00p 7,671.00p 0
17/09/2024 7,704.00p 7,701.50p 7,665.00p 7,698.00p 0
16/09/2024 7,704.00p 7,707.00p 7,683.00p 7,683.00p 487
13/09/2024 7,763.00p 7,744.00p 7,704.50p 7,744.00p 0
12/09/2024 7,763.00p 7,763.00p 7,744.00p 7,781.00p 142
11/09/2024 7,758.00p 7,781.00p 7,758.00p 7,781.00p 81
10/09/2024 7,670.00p 7,751.50p 7,726.00p 7,751.50p 9
09/09/2024 7,670.00p 7,740.00p 7,728.00p 7,740.00p 10
06/09/2024 7,670.00p 7,694.50p 7,670.00p 7,694.50p 1,412
05/09/2024 7,682.00p 7,682.00p 7,666.24p 7,673.00p 944
04/09/2024 7,677.00p 7,678.00p 7,670.00p 7,673.50p 1,470
03/09/2024 7,670.00p 7,692.00p 7,670.00p 7,692.00p 182
02/09/2024 7,655.00p 7,655.45p 7,654.00p 7,664.00p 542
30/08/2024 7,638.00p 7,664.00p 7,637.00p 7,664.00p 590
29/08/2024 7,615.00p 7,650.82p 7,615.00p 7,640.00p 305
28/08/2024 7,600.00p 7,626.50p 7,608.16p 7,626.50p 100
27/08/2024 7,600.00p 7,611.76p 7,600.00p 7,604.00p 634
26/08/2024 7,680.00p 7,682.00p 7,661.00p 7,676.50p 1,268
23/08/2024 7,680.00p 7,682.00p 7,661.00p 7,676.50p 1,268
22/08/2024 7,680.00p 7,682.00p 7,661.00p 7,676.50p 1,268
21/08/2024 7,714.00p 7,714.00p 7,689.50p 7,689.50p 245
20/08/2024 7,713.00p 7,715.00p 7,713.00p 7,714.00p 98
19/08/2024 7,727.00p 7,739.25p 7,727.00p 7,727.00p 364
16/08/2024 7,772.00p 7,780.55p 7,772.00p 7,772.00p 200
15/08/2024 7,830.00p 7,829.50p 7,784.50p 7,788.50p 0
14/08/2024 7,830.00p 7,943.50p 7,749.00p 7,823.00p 0
13/08/2024 7,830.00p 7,830.00p 7,827.50p 7,827.50p 39
12/08/2024 7,851.00p 7,856.82p 7,843.50p 7,843.50p 8
09/08/2024 7,851.00p 7,852.45p 7,848.00p 7,848.00p 349
08/08/2024 7,885.00p 7,885.00p 7,875.00p 7,875.00p 70
07/08/2024 7,884.00p 7,884.00p 7,877.50p 7,877.50p 2,574
06/08/2024 7,887.00p 7,915.39p 7,887.00p 7,895.50p 114
05/08/2024 7,883.00p 7,902.84p 7,870.00p 7,870.00p 663
02/08/2024 7,807.00p 7,845.50p 7,839.15p 7,845.50p 63
01/08/2024 7,807.00p 7,818.00p 7,786.00p 7,818.00p 11,281
31/07/2024 7,726.00p 7,763.50p 7,743.00p 7,753.00p 0
30/07/2024 7,726.00p 7,755.50p 7,734.76p 7,755.50p 6
29/07/2024 7,726.00p 7,769.50p 7,730.00p 7,739.00p 0
26/07/2024 7,726.00p 7,740.00p 7,726.00p 7,719.00p 93
25/07/2024 7,725.00p 7,725.00p 7,717.82p 7,719.00p 3,429
24/07/2024 7,706.00p 7,712.00p 7,683.00p 7,691.50p 1,021
23/07/2024 7,687.00p 7,688.50p 7,687.00p 7,688.50p 58
22/07/2024 7,640.00p 7,734.50p 7,656.50p 7,681.00p 0
19/07/2024 7,640.00p 7,682.00p 7,677.76p 7,682.00p 10
18/07/2024 7,640.00p 7,656.50p 7,640.00p 7,656.50p 1,242

Market data

Select a section