Market data

Select a section

Multi Units Luxembourg Lyx Core US Treasuries 7-10Y (DR) ETF

(U71G)
Sector: n/a
6,682.50p
59.00p 0.89
Last updated: 16:36:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,671.00p 6,682.50p 6,668.00p 6,682.50p 122
07/11/2024 6,628.00p 6,629.25p 6,623.50p 6,623.50p 312
06/11/2024 6,621.00p 6,634.24p 6,621.00p 6,629.00p 100
05/11/2024 6,688.00p 6,663.00p 6,600.50p 6,606.50p 0
04/11/2024 6,688.00p 6,672.00p 6,643.00p 6,663.00p 0
01/11/2024 6,688.00p 6,688.00p 6,647.00p 6,647.00p 566
31/10/2024 6,661.00p 6,712.00p 6,645.00p 6,712.00p 187
30/10/2024 6,687.00p 6,687.00p 6,662.00p 6,662.00p 96
29/10/2024 6,669.00p 6,667.00p 6,619.50p 6,628.00p 0
28/10/2024 6,669.00p 6,674.00p 6,653.50p 6,653.50p 25
25/10/2024 6,694.00p 6,720.00p 6,685.00p 6,696.00p 0
24/10/2024 6,694.00p 6,742.50p 6,648.50p 6,700.50p 0
23/10/2024 6,694.00p 6,700.50p 6,679.00p 6,700.50p 1
22/10/2024 6,694.00p 6,694.03p 6,693.00p 6,693.00p 25
21/10/2024 6,694.00p 6,716.00p 6,705.00p 6,707.50p 0
18/10/2024 6,694.00p 6,724.50p 6,694.00p 6,724.50p 115
17/10/2024 6,738.00p 6,738.00p 6,731.00p 6,731.00p 90
16/10/2024 6,775.00p 6,777.00p 6,757.00p 6,777.00p 140
15/10/2024 6,697.00p 6,706.00p 6,697.00p 6,706.00p 143
14/10/2024 6,704.00p 6,704.00p 6,685.00p 6,685.00p 891
11/10/2024 6,690.00p 6,698.00p 6,690.00p 6,698.00p 16
10/10/2024 6,715.00p 6,717.00p 6,669.00p 6,713.50p 0
09/10/2024 6,715.00p 6,715.00p 6,701.50p 6,701.50p 566
08/10/2024 6,764.00p 6,737.00p 6,712.00p 6,712.00p 0
07/10/2024 6,764.00p 6,736.50p 6,707.50p 6,715.50p 0
04/10/2024 6,764.00p 6,764.00p 6,736.50p 6,736.50p 125
03/10/2024 6,739.00p 6,802.50p 6,789.74p 6,802.50p 200
02/10/2024 6,739.00p 6,763.50p 6,721.50p 6,734.50p 0
01/10/2024 6,739.00p 6,763.50p 6,739.00p 6,763.50p 1,375
30/09/2024 6,670.00p 6,693.00p 6,671.50p 6,671.50p 0
27/09/2024 6,670.00p 6,678.50p 6,670.00p 6,678.50p 43
26/09/2024 6,691.00p 6,708.50p 6,653.50p 6,656.00p 0
25/09/2024 6,691.00p 6,693.00p 6,683.00p 6,693.00p 0
24/09/2024 6,691.00p 6,695.00p 6,683.00p 6,695.00p 24
23/09/2024 6,750.00p 6,750.00p 6,687.00p 6,694.00p 281
20/09/2024 6,842.00p 6,742.00p 6,741.00p 6,741.00p 0
19/09/2024 6,842.00p 6,805.00p 6,721.50p 6,754.00p 0
18/09/2024 6,842.00p 6,842.00p 6,783.50p 6,805.00p 0
17/09/2024 6,842.00p 6,855.00p 6,810.50p 6,842.00p 0
16/09/2024 6,842.00p 6,864.00p 6,834.00p 6,836.50p 809
13/09/2024 6,850.00p 6,850.50p 6,850.00p 6,871.50p 125
12/09/2024 6,898.00p 6,899.00p 6,871.50p 6,871.50p 46
11/09/2024 6,803.00p 7,019.00p 6,795.00p 6,923.00p 0
10/09/2024 6,803.00p 6,887.50p 6,833.50p 6,886.50p 0
09/09/2024 6,803.00p 6,859.00p 6,816.00p 6,858.00p 0
06/09/2024 6,803.00p 6,842.00p 6,803.00p 6,833.00p 192
05/09/2024 6,806.00p 6,806.00p 6,777.00p 6,788.50p 264
04/09/2024 6,726.00p 6,815.50p 6,745.50p 6,769.50p 0
03/09/2024 6,726.00p 6,766.50p 6,726.00p 6,766.50p 9,072
02/09/2024 6,715.00p 6,711.00p 6,703.00p 6,730.50p 0
30/08/2024 6,715.00p 6,730.50p 6,715.00p 6,730.50p 2
29/08/2024 6,698.00p 6,745.00p 6,699.50p 6,717.00p 0
28/08/2024 6,698.00p 6,724.00p 6,698.00p 6,724.00p 3
27/08/2024 6,730.00p 6,730.00p 6,693.00p 6,693.00p 24
26/08/2024 6,801.00p 6,779.00p 6,754.50p 6,754.50p 0
23/08/2024 6,801.00p 6,779.00p 6,754.50p 6,754.50p 0
22/08/2024 6,801.00p 6,779.00p 6,754.50p 6,754.50p 0
21/08/2024 6,801.00p 6,801.00p 6,793.00p 6,793.00p 1,419
20/08/2024 6,809.00p 6,804.00p 6,782.00p 6,802.50p 0
19/08/2024 6,809.00p 6,820.00p 6,798.50p 6,798.50p 114
16/08/2024 6,875.00p 6,842.00p 6,796.50p 6,816.00p 0
15/08/2024 6,875.00p 6,899.00p 6,824.50p 6,830.50p 0
14/08/2024 6,875.00p 6,984.00p 6,809.00p 6,896.00p 0
13/08/2024 6,875.00p 6,922.00p 6,861.00p 6,885.00p 0
12/08/2024 6,875.00p 6,875.00p 6,872.00p 6,875.00p 8
09/08/2024 6,949.00p 6,901.00p 6,852.00p 6,877.50p 0
08/08/2024 6,949.00p 6,944.00p 6,867.00p 6,872.00p 0
07/08/2024 6,949.00p 6,932.00p 6,888.00p 6,892.50p 0
06/08/2024 6,960.00p 6,983.00p 6,910.50p 6,949.00p 0
05/08/2024 6,960.00p 6,998.00p 6,949.00p 6,949.00p 1,294
02/08/2024 6,708.00p 6,918.50p 6,882.16p 6,918.50p 298
01/08/2024 6,708.00p 6,850.00p 6,746.50p 6,839.00p 0
31/07/2024 6,708.00p 6,755.00p 6,719.50p 6,746.50p 0
30/07/2024 6,708.00p 6,719.50p 6,707.00p 6,719.50p 59
29/07/2024 6,636.00p 6,702.50p 6,702.00p 6,702.50p 0
26/07/2024 6,636.00p 6,691.00p 6,631.50p 6,663.00p 0
25/07/2024 6,636.00p 6,707.50p 6,641.50p 6,663.00p 0
24/07/2024 6,636.00p 6,681.00p 6,602.50p 6,641.50p 0
23/07/2024 6,636.00p 6,649.00p 6,613.50p 6,638.50p 0
22/07/2024 6,636.00p 6,646.00p 6,624.90p 6,628.00p 320
19/07/2024 6,636.00p 6,636.00p 6,630.00p 6,630.00p 2
18/07/2024 6,600.00p 6,653.50p 6,590.50p 6,635.50p 0
17/07/2024 6,600.00p 6,612.00p 6,600.00p 6,612.00p 170
16/07/2024 6,626.00p 6,626.00p 6,622.98p 6,626.00p 200
15/07/2024 6,616.00p 6,618.00p 6,602.00p 6,602.50p 95
12/07/2024 6,619.00p 6,620.00p 6,604.50p 6,604.50p 40
11/07/2024 6,621.00p 6,652.00p 6,620.00p 6,652.00p 41
10/07/2024 6,655.00p 6,655.00p 6,627.00p 6,627.00p 5
09/07/2024 6,631.00p 6,653.00p 6,634.50p 6,644.00p 0
08/07/2024 6,631.00p 6,652.00p 6,627.00p 6,634.50p 9,239
05/07/2024 6,632.00p 6,653.00p 6,632.00p 6,653.00p 7,633
04/07/2024 6,641.00p 6,641.00p 6,628.50p 6,628.50p 132
03/07/2024 6,635.00p 6,639.00p 6,623.00p 6,636.00p 12,332
02/07/2024 6,646.00p 6,651.15p 6,636.00p 6,636.00p 215
01/07/2024 6,703.00p 6,668.00p 6,638.00p 6,638.00p 250
28/06/2024 6,703.00p 6,724.00p 6,703.00p 6,708.00p 3,128
27/06/2024 6,718.00p 6,723.50p 6,688.50p 6,721.00p 0
26/06/2024 6,718.00p 6,718.50p 6,710.00p 6,718.50p 2
25/06/2024 6,718.00p 6,718.00p 6,712.00p 6,718.00p 9,096
24/06/2024 6,707.00p 6,740.00p 6,702.00p 6,702.00p 2
21/06/2024 6,705.00p 6,853.00p 6,711.50p 6,735.50p 0
20/06/2024 6,705.00p 6,752.50p 6,683.50p 6,711.50p 0
19/06/2024 6,705.00p 6,705.00p 6,696.00p 6,702.00p 33
18/06/2024 6,724.00p 6,737.50p 6,670.50p 6,715.50p 0
17/06/2024 6,724.00p 6,734.00p 6,690.50p 6,690.50p 103
14/06/2024 6,635.00p 6,776.50p 6,665.00p 6,727.00p 0
13/06/2024 6,635.00p 6,665.00p 6,630.00p 6,665.00p 78
12/06/2024 6,593.00p 6,620.00p 6,593.00p 6,620.00p 112
11/06/2024 6,579.00p 6,590.00p 6,589.50p 6,589.50p 0
10/06/2024 6,579.00p 6,605.00p 6,579.00p 6,580.50p 700
07/06/2024 6,632.00p 6,620.85p 6,603.00p 6,603.00p 73
06/06/2024 6,632.00p 6,632.00p 6,627.00p 6,629.00p 7,078
05/06/2024 6,606.00p 6,636.50p 6,606.00p 6,636.50p 149
04/06/2024 6,573.00p 6,623.50p 6,559.50p 6,598.50p 0
03/06/2024 6,573.00p 6,579.00p 6,559.00p 6,566.00p 77
31/05/2024 6,508.00p 6,559.50p 6,514.00p 6,555.00p 0
30/05/2024 6,508.00p 6,537.50p 6,504.00p 6,524.00p 0
29/05/2024 6,508.00p 6,508.00p 6,504.00p 6,504.00p 18
28/05/2024 6,530.00p 6,530.00p 6,524.00p 6,526.50p 2
27/05/2024 6,569.00p 6,570.00p 6,549.00p 6,549.00p 177
24/05/2024 6,569.00p 6,570.00p 6,549.00p 6,549.00p 177
23/05/2024 6,582.00p 6,588.00p 6,557.50p 6,557.50p 3,551
22/05/2024 6,564.00p 6,580.00p 6,564.00p 6,580.00p 6
21/05/2024 6,587.00p 6,591.00p 6,581.00p 6,591.00p 1,021
20/05/2024 6,633.00p 6,596.00p 6,582.00p 6,582.00p 0
17/05/2024 6,633.00p 6,641.00p 6,596.00p 6,599.50p 0
16/05/2024 6,633.00p 6,663.00p 6,627.50p 6,635.50p 0
15/05/2024 6,633.00p 6,687.00p 6,595.50p 6,637.50p 0
14/05/2024 6,633.00p 6,637.00p 6,631.00p 6,631.00p 1,363
13/05/2024 6,665.00p 6,655.50p 6,631.50p 6,634.50p 0
10/05/2024 6,665.00p 6,668.00p 6,641.00p 6,649.00p 0

Market data

Select a section