Multi Units Luxembourg Lyxor Us Treas 3-7Y Etf - Mthly Hdg Gbp

(U37H)
Sector: n/a
1,046.50p
-1.80p -0.17
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,048.40p 1,048.58p 1,046.43p 1,046.50p 10,094
11/11/2024 1,049.20p 1,049.56p 1,048.30p 1,048.30p 9,318
08/11/2024 1,049.20p 1,052.98p 1,051.30p 1,051.30p 4,005
07/11/2024 1,049.20p 1,049.80p 1,046.72p 1,049.80p 1,324
06/11/2024 1,050.80p 1,046.36p 1,044.64p 1,045.30p 4,078
05/11/2024 1,050.80p 1,051.58p 1,048.30p 1,048.30p 3,102
04/11/2024 1,051.20p 1,052.33p 1,051.50p 1,051.50p 17,914
01/11/2024 1,051.20p 1,051.20p 1,049.00p 1,049.60p 12,542
31/10/2024 1,051.60p 1,052.18p 1,049.20p 1,051.70p 54,921
30/10/2024 1,054.60p 1,054.60p 1,053.60p 1,053.60p 1,249
29/10/2024 1,052.60p 1,052.60p 1,051.22p 1,051.40p 32,242
28/10/2024 1,054.40p 1,054.72p 1,052.50p 1,052.50p 23,909
25/10/2024 1,057.40p 1,057.40p 1,056.43p 1,056.80p 28,184
24/10/2024 1,056.80p 1,057.40p 1,055.40p 1,055.10p 87,937
23/10/2024 1,056.20p 1,056.20p 1,055.02p 1,055.10p 33,954
22/10/2024 1,058.60p 1,058.60p 1,056.50p 1,058.60p 1,445
21/10/2024 1,061.60p 1,059.92p 1,058.60p 1,058.60p 2,490
18/10/2024 1,061.60p 1,062.50p 1,061.60p 1,062.50p 3,008
17/10/2024 1,060.40p 1,062.62p 1,061.00p 1,061.00p 246
16/10/2024 1,060.40p 1,066.40p 1,062.10p 1,065.40p 0
15/10/2024 1,060.40p 1,064.10p 1,060.00p 1,062.90p 0
14/10/2024 1,060.40p 1,060.40p 1,059.60p 1,060.30p 33,104
11/10/2024 1,061.20p 1,061.90p 1,061.18p 1,061.90p 1,014
10/10/2024 1,062.40p 1,062.50p 1,058.00p 1,061.00p 0
09/10/2024 1,062.40p 1,062.40p 1,061.10p 1,061.10p 5,730
08/10/2024 1,061.40p 1,063.68p 1,061.40p 1,062.30p 5,199
07/10/2024 1,062.00p 1,062.38p 1,061.22p 1,062.20p 1,644
04/10/2024 1,065.60p 1,073.28p 1,065.30p 1,065.30p 4,287
03/10/2024 1,074.00p 1,074.89p 1,074.00p 1,074.00p 1,726
02/10/2024 1,075.20p 1,076.56p 1,074.62p 1,075.60p 1,706
01/10/2024 1,077.20p 1,078.40p 1,077.78p 1,078.40p 214
30/09/2024 1,077.20p 1,077.97p 1,076.40p 1,076.40p 33,303
27/09/2024 1,076.00p 1,077.20p 1,076.00p 1,077.00p 3,228
26/09/2024 1,075.60p 1,077.38p 1,075.40p 1,075.40p 548
25/09/2024 1,076.80p 1,079.50p 1,074.60p 1,076.60p 0
24/09/2024 1,076.80p 1,078.00p 1,074.62p 1,078.00p 1,429
23/09/2024 1,076.00p 1,077.22p 1,075.22p 1,075.90p 2,311
20/09/2024 1,078.00p 1,078.00p 1,075.51p 1,076.00p 5,957
19/09/2024 1,077.80p 1,077.85p 1,077.20p 1,077.20p 1,260
18/09/2024 1,078.80p 1,079.38p 1,077.60p 1,077.60p 5,358
17/09/2024 1,080.60p 1,081.98p 1,079.10p 1,079.10p 1,918
16/09/2024 1,080.80p 1,081.10p 1,080.46p 1,081.10p 1,231
13/09/2024 1,080.80p 1,081.18p 1,079.90p 1,077.40p 5,642
12/09/2024 1,078.00p 1,078.18p 1,077.40p 1,080.30p 4,190
11/09/2024 1,079.80p 1,081.18p 1,079.80p 1,078.50p 3,754
10/09/2024 1,076.40p 1,078.50p 1,075.62p 1,078.50p 14,600
09/09/2024 1,074.80p 1,076.80p 1,074.78p 1,076.40p 7,961
06/09/2024 1,073.00p 1,078.90p 1,072.40p 1,077.50p 0
05/09/2024 1,073.00p 1,073.18p 1,072.60p 1,072.60p 5,546
04/09/2024 1,070.60p 1,071.30p 1,070.25p 1,071.30p 7,058
03/09/2024 1,065.00p 1,067.40p 1,065.00p 1,067.40p 3,799
02/09/2024 1,066.80p 1,066.80p 1,064.10p 1,066.10p 8,303
30/08/2024 1,065.40p 1,066.10p 1,065.20p 1,066.10p 94,499
29/08/2024 1,068.00p 1,068.58p 1,065.50p 1,065.50p 757
28/08/2024 1,068.00p 1,068.38p 1,068.00p 1,068.00p 6,490
27/08/2024 1,066.00p 1,066.70p 1,065.72p 1,066.70p 7,715
26/08/2024 1,065.80p 1,066.77p 1,064.10p 1,064.10p 32,051
23/08/2024 1,065.80p 1,066.77p 1,064.10p 1,064.10p 32,051
22/08/2024 1,065.80p 1,066.77p 1,064.10p 1,064.10p 32,051
21/08/2024 1,065.80p 1,067.00p 1,065.80p 1,067.00p 8,836
20/08/2024 1,064.60p 1,064.90p 1,062.42p 1,064.90p 19,895
19/08/2024 1,063.00p 1,063.18p 1,062.70p 1,062.70p 2,674
16/08/2024 1,060.80p 1,065.20p 1,057.60p 1,060.50p 0
15/08/2024 1,060.80p 1,060.80p 1,060.10p 1,060.10p 2,542
14/08/2024 1,066.20p 1,067.38p 1,065.22p 1,067.10p 2,248
13/08/2024 1,065.80p 1,065.80p 1,062.58p 1,065.00p 14,678
12/08/2024 1,061.40p 1,061.90p 1,060.00p 1,061.90p 1,462
09/08/2024 1,061.40p 1,061.58p 1,061.50p 1,061.50p 369
08/08/2024 1,061.40p 1,062.87p 1,058.90p 1,058.90p 628
07/08/2024 1,061.40p 1,061.40p 1,060.40p 1,060.40p 2,772
06/08/2024 1,065.20p 1,065.20p 1,063.80p 1,063.80p 556
05/08/2024 1,072.60p 1,072.60p 1,068.00p 1,068.20p 9,406
02/08/2024 1,065.00p 1,066.70p 1,065.00p 1,066.70p 110
01/08/2024 1,049.00p 1,057.80p 1,049.60p 1,049.60p 0
31/07/2024 1,049.00p 1,049.60p 1,049.00p 1,049.60p 8,452
30/07/2024 1,045.80p 1,047.40p 1,045.62p 1,046.90p 9,770
29/07/2024 1,045.00p 1,047.54p 1,046.70p 1,046.70p 5,641
26/07/2024 1,045.00p 1,045.30p 1,043.43p 1,044.30p 5,854
25/07/2024 1,045.00p 1,045.00p 1,044.30p 1,044.30p 1,440
24/07/2024 1,043.00p 1,044.60p 1,042.22p 1,044.60p 12,376
23/07/2024 1,041.80p 1,042.50p 1,041.42p 1,042.50p 1,740
22/07/2024 1,042.20p 1,042.20p 1,041.40p 1,041.40p 1,452
19/07/2024 1,042.80p 1,042.80p 1,041.90p 1,041.90p 568
18/07/2024 1,044.40p 1,045.18p 1,044.40p 1,044.90p 3,066
17/07/2024 1,042.60p 1,045.60p 1,043.20p 1,044.00p 0
16/07/2024 1,042.60p 1,043.40p 1,043.03p 1,043.40p 6,150
15/07/2024 1,042.60p 1,043.58p 1,042.60p 1,043.00p 2,302
12/07/2024 1,043.40p 1,043.40p 1,041.18p 1,042.50p 2,030
11/07/2024 1,042.40p 1,042.90p 1,037.02p 1,042.90p 592
10/07/2024 1,036.40p 1,038.60p 1,035.40p 1,036.70p 0
09/07/2024 1,036.40p 1,036.42p 1,035.40p 1,035.40p 2,269
08/07/2024 1,036.80p 1,036.80p 1,035.62p 1,036.60p 429
05/07/2024 1,033.20p 1,037.30p 1,034.38p 1,037.30p 4,836
04/07/2024 1,033.20p 1,033.38p 1,032.50p 1,032.50p 3,410
03/07/2024 1,029.00p 1,034.10p 1,028.30p 1,033.10p 0
02/07/2024 1,029.00p 1,032.60p 1,025.30p 1,029.30p 0
01/07/2024 1,029.00p 1,029.98p 1,027.10p 1,027.10p 6,652
28/06/2024 1,032.00p 1,034.38p 1,032.00p 1,032.30p 11,876
27/06/2024 1,031.00p 1,033.38p 1,030.99p 1,032.70p 14,637
26/06/2024 1,033.80p 1,031.22p 1,031.00p 1,031.00p 397
25/06/2024 1,033.80p 1,035.80p 1,033.10p 1,033.30p 0
24/06/2024 1,033.80p 1,033.98p 1,033.10p 1,033.10p 1,532
21/06/2024 1,034.60p 1,034.60p 1,033.10p 1,033.10p 2,572
20/06/2024 1,033.20p 1,033.21p 1,031.60p 1,032.90p 4,254
19/06/2024 1,034.60p 1,034.78p 1,034.10p 1,034.10p 14,206
18/06/2024 1,031.80p 1,035.20p 1,030.50p 1,033.90p 0
17/06/2024 1,031.80p 1,033.62p 1,031.41p 1,031.70p 5,411
14/06/2024 1,031.40p 1,034.80p 1,034.02p 1,034.80p 141
13/06/2024 1,031.40p 1,033.50p 1,031.18p 1,033.50p 3,790
12/06/2024 1,026.00p 1,033.00p 1,025.80p 1,033.00p 2,169
11/06/2024 1,025.20p 1,025.38p 1,024.30p 1,024.30p 1,978
10/06/2024 1,023.00p 1,023.30p 1,022.62p 1,023.30p 3,392
07/06/2024 1,024.20p 1,030.22p 1,024.02p 1,024.70p 2,424
06/06/2024 1,028.40p 1,031.40p 1,027.00p 1,030.50p 0
05/06/2024 1,028.40p 1,029.80p 1,027.00p 1,029.80p 3,037
04/06/2024 1,024.20p 1,029.50p 1,024.40p 1,027.50p 0
03/06/2024 1,024.20p 1,024.80p 1,021.98p 1,024.70p 5,320
31/05/2024 1,020.00p 1,020.62p 1,020.00p 1,020.40p 4,938
30/05/2024 1,017.40p 1,018.30p 1,017.40p 1,018.30p 8,797
29/05/2024 1,020.40p 1,020.40p 1,015.00p 1,015.30p 12,086
28/05/2024 1,020.40p 1,021.50p 1,019.50p 1,019.80p 0
27/05/2024 1,020.40p 1,020.40p 1,019.80p 1,019.80p 427
24/05/2024 1,020.40p 1,020.40p 1,019.80p 1,019.80p 427
23/05/2024 1,023.00p 1,019.18p 1,018.80p 1,018.80p 427
22/05/2024 1,023.00p 1,023.60p 1,020.90p 1,022.30p 0
21/05/2024 1,023.00p 1,023.00p 1,022.78p 1,022.90p 3,172
20/05/2024 1,022.20p 1,022.58p 1,021.80p 1,021.80p 5,227
17/05/2024 1,024.00p 1,024.58p 1,023.40p 1,023.40p 1,998
16/05/2024 1,020.00p 1,026.22p 1,024.70p 1,024.70p 402
15/05/2024 1,020.00p 1,029.60p 1,020.40p 1,025.40p 0
14/05/2024 1,020.00p 1,020.58p 1,020.00p 1,020.40p 9,294
13/05/2024 1,021.40p 1,019.78p 1,019.30p 1,019.30p 4,330