Market data

Select a section

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

(US71)
Sector: n/a
$86.36
$0.37 0.43
Last updated: 16:37:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $86.01 $86.06 $85.94 $86.00 174
16/07/2024 $85.85 $85.87 $85.85 $85.86 1,202
15/07/2024 $85.17 $85.81 $85.54 $85.74 0
12/07/2024 $85.17 $85.80 $85.63 $85.80 49,601
11/07/2024 $85.17 $85.95 $85.17 $85.95 6,249
10/07/2024 $85.15 $85.32 $84.93 $85.13 0
09/07/2024 $85.15 $85.17 $84.93 $84.93 1,067
08/07/2024 $85.06 $85.24 $85.05 $85.14 13,233
05/07/2024 $84.71 $85.22 $84.70 $85.21 158,689
04/07/2024 $84.65 $84.65 $84.62 $84.62 396
03/07/2024 $84.17 $84.83 $84.15 $84.83 21,267
02/07/2024 $84.17 $84.25 $84.01 $84.12 997
01/07/2024 $84.28 $84.28 $83.85 $83.88 745
28/06/2024 $85.12 $85.16 $84.79 $84.79 127
27/06/2024 $84.97 $84.98 $84.97 $84.97 1,000
26/06/2024 $84.97 $84.99 $84.77 $84.77 711
25/06/2024 $85.31 $85.31 $85.19 $85.19 30
24/06/2024 $85.31 $85.24 $85.01 $85.06 0
21/06/2024 $85.31 $85.33 $85.04 $85.04 1,509
20/06/2024 $85.12 $85.22 $84.91 $85.06 482
19/06/2024 $85.32 $85.32 $85.19 $85.27 1,556
18/06/2024 $84.79 $85.25 $84.79 $85.25 914
17/06/2024 $85.20 $85.20 $84.90 $84.89 91
14/06/2024 $85.01 $85.38 $85.01 $85.31 1,834
13/06/2024 $84.71 $85.03 $84.68 $85.03 1,517
12/06/2024 $84.17 $85.01 $84.17 $84.99 3,782
11/06/2024 $83.85 $83.99 $83.83 $83.83 142
10/06/2024 $83.58 $83.72 $83.58 $83.72 156
07/06/2024 $84.77 $84.77 $83.86 $84.06 1,969
06/06/2024 $84.71 $84.79 $84.63 $84.76 1,022
05/06/2024 $84.39 $84.76 $84.38 $84.76 361,812
04/06/2024 $84.00 $84.37 $84.00 $83.91 277
03/06/2024 $83.91 $83.91 $83.91 $83.91 1,250
31/05/2024 $83.37 $83.40 $83.37 $83.39 99
30/05/2024 $82.84 $83.11 $82.82 $83.11 192,592
29/05/2024 $82.84 $82.97 $82.70 $82.70 221,262
28/05/2024 $83.75 $83.66 $83.36 $83.40 0
27/05/2024 $83.75 $83.64 $83.22 $83.46 0
24/05/2024 $83.75 $83.64 $83.22 $83.46 0
23/05/2024 $83.75 $83.85 $83.31 $83.40 9,574
22/05/2024 $83.65 $83.77 $83.57 $83.76 928
21/05/2024 $83.74 $83.81 $83.65 $83.81 5,353
20/05/2024 $83.78 $83.81 $83.63 $83.63 2,053
17/05/2024 $84.03 $84.03 $83.84 $83.86 12,285
16/05/2024 $84.25 $84.27 $84.03 $84.07 15,008
15/05/2024 $83.67 $84.04 $83.65 $84.04 2,231
14/05/2024 $83.30 $83.49 $83.24 $83.37 4,416
13/05/2024 $83.29 $83.38 $83.29 $83.29 1,400
10/05/2024 $83.52 $83.54 $83.21 $83.21 71,271

Market data

Select a section