Market data

Select a section

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

(US71)
Sector: n/a
$82.90
$0.02 0.02
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $83.00 $83.20 $82.87 $82.90 567
16/01/2025 $82.62 $82.89 $82.62 $82.47 340
15/01/2025 $81.79 $82.61 $81.79 $82.47 929
14/01/2025 $81.62 $83.25 $81.05 $81.78 0
13/01/2025 $81.62 $81.78 $81.62 $81.70 623
10/01/2025 $82.56 $82.56 $81.76 $82.00 2,636
09/01/2025 $82.52 $82.62 $82.52 $82.59 715
08/01/2025 $82.43 $82.43 $82.23 $82.39 256
07/01/2025 $82.64 $82.73 $82.25 $82.25 2,022
06/01/2025 $82.88 $82.88 $82.62 $82.74 199
03/01/2025 $83.21 $83.21 $82.98 $82.97 1,293
02/01/2025 $83.27 $83.27 $83.02 $83.02 389
01/01/2025 $83.54 $83.54 $83.21 $83.21 13
31/12/2024 $83.54 $83.54 $83.21 $83.21 13
30/12/2024 $82.89 $83.06 $82.69 $83.06 3,082
27/12/2024 $82.87 $82.87 $82.50 $82.84 504
26/12/2024 $82.92 $82.81 $82.63 $82.63 1
25/12/2024 $82.92 $82.81 $82.63 $82.63 1
24/12/2024 $82.92 $82.81 $82.63 $82.63 1
23/12/2024 $82.92 $82.92 $82.90 $83.16 128
20/12/2024 $83.14 $83.16 $83.08 $83.16 797
19/12/2024 $82.95 $83.11 $82.95 $82.95 26
18/12/2024 $83.48 $83.82 $83.76 $83.82 49
17/12/2024 $83.48 $83.82 $83.48 $83.82 32,314
16/12/2024 $83.73 $83.88 $83.65 $83.68 255
13/12/2024 $84.08 $84.27 $83.95 $83.95 292
12/12/2024 $84.14 $84.49 $84.14 $84.29 1,089
11/12/2024 $84.76 $84.77 $84.60 $84.60 90
10/12/2024 $84.72 $84.72 $84.65 $84.65 159
09/12/2024 $87.46 $87.46 $87.44 $87.44 355
06/12/2024 $87.52 $87.52 $87.46 $87.46 140
05/12/2024 $87.18 $87.22 $87.06 $87.22 690
04/12/2024 $86.90 $87.21 $86.90 $87.21 28
03/12/2024 $87.09 $87.35 $87.06 $87.06 7,861
02/12/2024 $87.32 $87.32 $87.09 $87.25 50
29/11/2024 $87.47 $87.47 $87.03 $87.20 535,944
28/11/2024 $86.85 $86.92 $86.77 $86.92 690
27/11/2024 $86.76 $86.88 $86.73 $86.82 472,151
26/11/2024 $86.45 $86.65 $86.36 $86.36 567
25/11/2024 $85.95 $86.55 $86.20 $86.55 272
22/11/2024 $85.95 $85.95 $85.82 $85.87 100
21/11/2024 $85.89 $85.96 $85.87 $85.87 405
20/11/2024 $85.57 $85.95 $85.57 $85.95 325
19/11/2024 $85.97 $85.98 $85.93 $85.93 12
18/11/2024 $85.56 $85.56 $85.47 $85.52 213
15/11/2024 $85.47 $85.69 $85.32 $85.65 2,173
14/11/2024 $85.53 $85.75 $85.36 $85.65 465,722
13/11/2024 $85.38 $85.84 $85.38 $85.65 1,248
12/11/2024 $85.87 $85.87 $85.73 $86.06 25
11/11/2024 $86.04 $86.06 $85.98 $86.06 1,139
08/11/2024 $86.12 $86.58 $86.07 $86.36 16,243
07/11/2024 $85.69 $85.99 $85.69 $85.99 6,489
06/11/2024 $85.53 $85.53 $85.35 $85.38 1,267
05/11/2024 $86.01 $86.01 $86.01 $86.01 1
04/11/2024 $86.42 $86.42 $86.27 $86.12 20
01/11/2024 $86.38 $86.40 $86.12 $86.38 612
31/10/2024 $86.45 $86.48 $86.09 $86.38 118,002
30/10/2024 $86.68 $86.76 $86.68 $86.75 756
29/10/2024 $86.28 $86.28 $86.18 $86.18 132
28/10/2024 $86.59 $86.66 $86.40 $86.39 577
25/10/2024 $86.92 $86.95 $86.92 $86.95 213
24/10/2024 $86.94 $86.94 $86.71 $86.71 172
23/10/2024 $86.59 $86.71 $86.58 $86.71 1,450
22/10/2024 $87.24 $87.14 $86.80 $86.87 0
21/10/2024 $87.24 $87.24 $87.12 $87.11 764
18/10/2024 $87.58 $87.77 $87.58 $87.57 2
17/10/2024 $88.03 $88.03 $87.50 $87.57 708
16/10/2024 $88.16 $88.16 $88.16 $88.16 6
15/10/2024 $87.61 $87.79 $87.61 $87.79 454
14/10/2024 $87.38 $87.38 $87.21 $87.25 2,984
11/10/2024 $87.45 $87.58 $87.45 $87.58 30
10/10/2024 $87.55 $87.67 $87.47 $87.51 1,213
09/10/2024 $87.84 $87.84 $87.68 $87.68 566
08/10/2024 $88.12 $88.12 $87.72 $87.88 380
07/10/2024 $87.86 $87.88 $87.86 $87.88 80
04/10/2024 $88.66 $88.66 $88.23 $88.23 16,547
03/10/2024 $89.29 $89.29 $89.17 $89.17 26,505
02/10/2024 $89.60 $89.60 $89.29 $89.32 143
01/10/2024 $89.42 $89.78 $89.42 $89.68 3,026
30/09/2024 $89.46 $89.57 $89.37 $89.42 85
27/09/2024 $89.49 $89.51 $89.36 $89.50 1,479
26/09/2024 $89.38 $89.38 $89.27 $89.26 100
25/09/2024 $89.66 $89.66 $89.38 $89.38 280
24/09/2024 $89.31 $89.59 $89.31 $89.59 1,313
23/09/2024 $89.60 $90.04 $88.92 $89.38 0
20/09/2024 $89.60 $89.84 $89.47 $89.47 16
19/09/2024 $90.27 $89.90 $89.26 $89.63 0
18/09/2024 $90.27 $90.27 $89.88 $89.88 1,547
17/09/2024 $90.16 $90.16 $90.16 $90.16 8
16/09/2024 $90.18 $90.25 $90.18 $90.25 2
13/09/2024 $90.02 $90.04 $90.02 $89.86 1,949
12/09/2024 $90.22 $90.22 $89.86 $89.86 87,422
11/09/2024 $90.38 $90.38 $89.94 $90.15 403
10/09/2024 $89.66 $89.94 $89.66 $89.94 19
09/09/2024 $89.52 $89.69 $89.52 $89.69 197
06/09/2024 $89.60 $89.89 $89.50 $89.83 184
05/09/2024 $89.20 $89.36 $89.20 $89.29 396
04/09/2024 $88.88 $89.08 $88.88 $89.08 1,882
03/09/2024 $88.23 $88.74 $88.16 $88.61 22,112
02/09/2024 $88.09 $88.09 $88.04 $88.50 1,426
30/08/2024 $88.52 $88.54 $88.50 $88.50 5,331
29/08/2024 $88.80 $88.80 $88.40 $88.40 1,368
28/08/2024 $88.73 $88.78 $88.73 $88.78 1,324
27/08/2024 $88.56 $88.59 $88.47 $88.58 546
26/08/2024 $88.82 $88.82 $88.40 $88.40 543
23/08/2024 $88.82 $88.82 $88.40 $88.40 543
22/08/2024 $88.82 $88.82 $88.40 $88.40 543
21/08/2024 $88.70 $88.81 $88.60 $88.77 1,740
20/08/2024 $88.23 $88.56 $88.22 $88.25 55,509
19/08/2024 $88.25 $88.28 $88.23 $88.25 675
16/08/2024 $87.86 $88.00 $87.86 $87.91 240
15/08/2024 $88.00 $88.00 $87.85 $87.85 46
14/08/2024 $88.36 $88.57 $88.36 $88.56 2,449
13/08/2024 $87.95 $88.27 $87.95 $88.27 574
12/08/2024 $87.80 $87.92 $87.70 $87.92 539
09/08/2024 $87.74 $87.81 $87.74 $87.81 1
08/08/2024 $87.97 $87.97 $87.49 $87.49 150
07/08/2024 $87.83 $87.87 $87.69 $87.69 3,045
06/08/2024 $88.50 $88.50 $88.26 $88.26 26
05/08/2024 $89.36 $89.36 $88.67 $88.70 13,589
02/08/2024 $87.61 $88.74 $87.60 $88.55 5,308
01/08/2024 $87.35 $87.35 $87.35 $87.35 2
31/07/2024 $86.53 $86.75 $86.53 $86.59 1,020
30/07/2024 $86.25 $86.25 $86.16 $86.18 106
29/07/2024 $86.19 $86.19 $86.15 $86.15 30
26/07/2024 $85.58 $85.99 $85.58 $85.76 1,172
25/07/2024 $85.47 $85.88 $85.47 $85.76 785
24/07/2024 $85.76 $85.84 $85.70 $85.84 1,034
23/07/2024 $85.62 $85.74 $85.62 $85.74 1,265
22/07/2024 $85.95 $85.95 $85.62 $85.62 409
19/07/2024 $85.89 $85.92 $85.65 $85.65 106
18/07/2024 $86.03 $86.16 $85.89 $86.16 1,031

Market data

Select a section