Market data

Select a section

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

(US71)
Sector: n/a
$85.48
$0.22 0.26
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $85.61 $85.61 $85.48 $85.48 73
15/05/2025 $84.59 $85.26 $84.59 $85.26 24
14/05/2025 $85.21 $85.26 $84.97 $84.97 155
13/05/2025 $85.27 $87.10 $85.05 $85.11 0
12/05/2025 $85.27 $85.38 $85.19 $85.26 2,525
09/05/2025 $85.76 $85.85 $85.67 $85.85 36,338
08/05/2025 $86.11 $86.17 $86.04 $86.04 744
07/05/2025 $86.00 $86.24 $86.00 $86.24 507
06/05/2025 $85.56 $85.88 $85.56 $85.82 98,247
05/05/2025 $86.49 $86.54 $85.98 $85.98 99,455
02/05/2025 $86.49 $86.54 $85.98 $85.98 99,455
01/05/2025 $86.77 $87.19 $86.57 $86.61 0
30/04/2025 $86.77 $86.91 $86.64 $86.91 1,272
29/04/2025 $86.50 $86.75 $86.38 $86.72 1,183
28/04/2025 $86.14 $86.41 $86.14 $86.41 205
25/04/2025 $85.95 $86.14 $85.95 $85.98 900
24/04/2025 $85.68 $85.78 $85.68 $85.78 1,193
23/04/2025 $85.61 $85.97 $85.55 $85.67 33,261
22/04/2025 $85.31 $85.49 $85.26 $85.39 27,983
21/04/2025 $85.89 $85.93 $85.85 $85.85 1,037
18/04/2025 $85.89 $85.93 $85.85 $85.85 1,037
17/04/2025 $85.89 $85.93 $85.85 $85.85 1,037
16/04/2025 $85.84 $85.87 $85.73 $85.75 1,313
15/04/2025 $85.26 $85.53 $85.26 $85.53 136,915
14/04/2025 $84.59 $85.14 $84.59 $85.14 6,216
11/04/2025 $84.93 $85.04 $84.05 $84.28 2,072
10/04/2025 $85.41 $85.78 $85.41 $85.55 6,712
09/04/2025 $85.25 $85.35 $84.75 $85.14 216
08/04/2025 $86.59 $86.60 $86.45 $86.46 12,898
07/04/2025 $87.95 $88.04 $86.54 $87.01 90,854
04/04/2025 $87.03 $88.56 $84.35 $87.88 0
03/04/2025 $87.03 $87.40 $87.02 $87.33 5,435
02/04/2025 $86.47 $86.47 $86.26 $86.25 325
01/04/2025 $86.50 $86.50 $86.37 $86.37 16
31/03/2025 $86.17 $86.17 $85.98 $85.98 121
28/03/2025 $85.41 $85.72 $85.41 $85.72 977
27/03/2025 $85.30 $85.30 $85.15 $85.15 110
26/03/2025 $85.20 $85.25 $85.20 $85.25 386
25/03/2025 $85.21 $85.46 $85.21 $85.46 5
24/03/2025 $85.53 $85.53 $85.32 $85.32 12,063
21/03/2025 $85.84 $85.84 $85.84 $85.84 10
20/03/2025 $85.88 $85.88 $85.85 $85.86 403,556
19/03/2025 $85.35 $85.44 $85.36 $85.36 31,325
18/03/2025 $85.35 $85.42 $85.21 $85.42 7,629
17/03/2025 $85.18 $85.58 $85.18 $85.57 291
14/03/2025 $85.36 $85.41 $85.28 $85.28 884
13/03/2025 $85.45 $85.45 $85.10 $85.33 55,153
12/03/2025 $85.64 $85.64 $85.21 $85.21 578
11/03/2025 $86.00 $86.17 $85.66 $85.66 4,201
10/03/2025 $85.70 $85.74 $85.61 $85.74 130
07/03/2025 $85.40 $85.61 $85.40 $85.61 650
06/03/2025 $85.12 $85.42 $85.03 $85.08 1,061
05/03/2025 $85.51 $85.77 $85.51 $85.65 16
04/03/2025 $85.81 $86.35 $85.81 $86.24 1,997
03/03/2025 $85.46 $85.78 $85.46 $85.78 80
28/02/2025 $85.40 $85.67 $85.36 $85.67 3,412
27/02/2025 $85.09 $85.25 $85.02 $85.25 117,970
26/02/2025 $85.16 $85.16 $85.12 $85.11 278
25/02/2025 $84.95 $85.12 $84.95 $85.09 213
24/02/2025 $84.31 $84.43 $84.24 $84.43 71
21/02/2025 $83.86 $84.14 $83.83 $84.14 658
20/02/2025 $83.71 $83.88 $83.71 $83.88 452
19/02/2025 $83.48 $83.61 $83.40 $83.61 1,081
18/02/2025 $83.74 $83.82 $83.74 $83.78 309
17/02/2025 $83.62 $84.09 $83.78 $83.92 0
14/02/2025 $83.62 $84.09 $83.62 $84.09 714
13/02/2025 $83.14 $83.58 $83.13 $83.58 1,316
12/02/2025 $83.37 $83.37 $82.94 $82.93 317
11/02/2025 $83.80 $83.80 $83.59 $83.59 365
10/02/2025 $83.96 $83.96 $83.80 $83.94 200
07/02/2025 $84.07 $85.87 $83.23 $83.81 0
06/02/2025 $84.07 $84.07 $84.04 $84.21 375
05/02/2025 $84.00 $84.22 $84.00 $84.21 60
04/02/2025 $83.39 $83.56 $83.25 $83.63 2
03/02/2025 $83.63 $83.63 $83.63 $83.63 2
31/01/2025 $83.53 $83.54 $83.53 $83.54 1,376
30/01/2025 $83.69 $83.69 $83.53 $83.53 2,064
29/01/2025 $83.75 $83.75 $83.42 $83.42 4
28/01/2025 $83.32 $83.32 $83.28 $83.28 30
27/01/2025 $83.39 $83.51 $83.39 $83.46 1,316
24/01/2025 $83.06 $83.06 $82.97 $82.96 152
23/01/2025 $83.18 $83.18 $82.77 $82.88 47
22/01/2025 $83.24 $83.25 $82.99 $82.99 3,633
21/01/2025 $82.68 $83.18 $83.15 $83.18 280,690
20/01/2025 $82.68 $83.06 $82.68 $83.06 2,993
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

Market data

Select a section