Legal & General Ucits ETF Public Limited Company Lg Esg USD Corp Bond

(USDC)
Sector: n/a
$8.67
$0.03 0.38
Last updated: 12:09:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $8.68 $8.68 $8.63 $8.66 34
21/11/2024 $8.62 $8.77 $8.51 $8.66 0
20/11/2024 $8.62 $8.79 $8.63 $8.66 0
19/11/2024 $8.62 $8.68 $8.62 $8.64 12
18/11/2024 $8.66 $8.75 $8.52 $8.67 0
15/11/2024 $8.66 $8.75 $8.52 $8.67 0
14/11/2024 $8.66 $8.73 $8.66 $8.67 11
13/11/2024 $8.70 $8.83 $8.56 $8.68 0
12/11/2024 $8.70 $8.81 $8.57 $8.68 0
11/11/2024 $8.70 $8.82 $8.60 $8.71 0
08/11/2024 $8.70 $8.89 $8.59 $8.71 0
07/11/2024 $8.70 $8.80 $8.55 $8.71 0
06/11/2024 $8.70 $8.75 $8.50 $8.61 0
05/11/2024 $8.70 $8.78 $8.57 $8.66 0
04/11/2024 $8.70 $8.79 $8.64 $8.67 0
01/11/2024 $8.70 $8.80 $8.56 $8.64 0
31/10/2024 $8.70 $8.78 $8.55 $8.66 0
30/10/2024 $8.70 $8.71 $8.69 $8.65 40
29/10/2024 $8.72 $8.78 $8.56 $8.65 0
28/10/2024 $8.72 $8.80 $8.61 $8.67 0
25/10/2024 $8.72 $8.72 $8.68 $8.68 850
24/10/2024 $8.70 $8.82 $8.66 $8.67 0
23/10/2024 $8.70 $8.70 $8.67 $8.67 1
22/10/2024 $8.78 $8.82 $8.59 $8.69 0
21/10/2024 $8.78 $8.87 $8.63 $8.71 0
18/10/2024 $8.78 $8.92 $8.64 $8.77 0
17/10/2024 $8.78 $8.91 $8.68 $8.79 0
16/10/2024 $8.78 $8.91 $8.69 $8.80 0
15/10/2024 $8.78 $8.90 $8.67 $8.80 0
14/10/2024 $8.78 $8.86 $8.64 $8.74 0
11/10/2024 $8.76 $8.86 $8.64 $8.78 0
10/10/2024 $8.76 $8.87 $8.63 $8.75 0
09/10/2024 $8.76 $8.89 $8.64 $8.76 0
08/10/2024 $8.76 $8.76 $8.76 $8.76 1,036
07/10/2024 $8.94 $8.89 $8.71 $8.77 0
04/10/2024 $8.94 $8.93 $8.66 $8.79 0
03/10/2024 $8.94 $8.94 $8.82 $8.84 24
02/10/2024 $8.89 $8.97 $8.72 $8.85 0
01/10/2024 $8.89 $8.99 $8.83 $8.83 0
30/09/2024 $8.89 $8.98 $8.73 $8.83 0
27/09/2024 $8.89 $8.98 $8.72 $8.88 0
26/09/2024 $8.89 $8.98 $8.81 $8.84 0
25/09/2024 $8.89 $8.99 $8.75 $8.84 0
24/09/2024 $8.89 $8.97 $8.71 $8.87 0
23/09/2024 $8.89 $8.98 $8.75 $8.85 0
20/09/2024 $8.89 $8.99 $8.74 $8.84 0
19/09/2024 $8.89 $8.89 $8.87 $8.87 364
18/09/2024 $8.92 $8.98 $8.75 $8.86 0
17/09/2024 $8.92 $9.00 $8.78 $8.88 0
16/09/2024 $8.92 $8.88 $8.84 $8.88 3
13/09/2024 $8.92 $8.92 $8.85 $8.82 19
12/09/2024 $8.77 $8.95 $8.71 $8.86 0
11/09/2024 $8.77 $8.96 $8.79 $8.82 0
10/09/2024 $8.77 $8.94 $8.70 $8.82 0
09/09/2024 $8.77 $8.92 $8.68 $8.79 0
06/09/2024 $8.77 $8.94 $8.68 $8.82 0
05/09/2024 $8.77 $8.91 $8.67 $8.77 0
04/09/2024 $8.77 $8.88 $8.63 $8.76 0
03/09/2024 $8.77 $8.87 $8.63 $8.74 0
02/09/2024 $8.77 $8.81 $8.64 $8.74 0
30/08/2024 $8.77 $8.85 $8.62 $8.74 0
29/08/2024 $8.77 $8.77 $8.72 $8.72 421
28/08/2024 $8.75 $8.86 $8.61 $8.75 0
27/08/2024 $8.75 $8.87 $8.63 $8.73 0
26/08/2024 $8.75 $8.86 $8.61 $8.72 0
23/08/2024 $8.75 $8.86 $8.61 $8.72 0
22/08/2024 $8.75 $8.86 $8.61 $8.72 0
21/08/2024 $8.75 $8.75 $8.71 $8.74 4
20/08/2024 $8.72 $8.83 $8.59 $8.72 0
19/08/2024 $8.72 $8.72 $8.71 $8.70 542
16/08/2024 $8.62 $8.80 $8.57 $8.67 0
15/08/2024 $8.62 $8.78 $8.59 $8.66 0
14/08/2024 $8.62 $8.70 $8.69 $8.70 0
13/08/2024 $8.62 $8.78 $8.53 $8.67 0
12/08/2024 $8.62 $8.63 $8.62 $8.63 5,542
09/08/2024 $8.68 $8.74 $8.50 $8.62 0
08/08/2024 $8.68 $8.71 $8.44 $8.60 0
07/08/2024 $8.68 $8.62 $8.60 $8.62 2
06/08/2024 $8.51 $8.78 $8.48 $8.68 0
05/08/2024 $8.51 $8.68 $8.65 $8.68 2
02/08/2024 $8.51 $8.82 $8.51 $8.65 0
01/08/2024 $8.51 $8.72 $8.42 $8.59 0
31/07/2024 $8.51 $8.68 $8.45 $8.57 0
30/07/2024 $8.51 $8.65 $8.43 $8.54 0
29/07/2024 $8.51 $8.65 $8.40 $8.53 0
26/07/2024 $8.51 $8.66 $8.40 $8.50 0
25/07/2024 $8.51 $8.59 $8.36 $8.50 0
24/07/2024 $8.51 $8.64 $8.36 $8.49 0
23/07/2024 $8.51 $8.61 $8.40 $8.50 0
22/07/2024 $8.51 $8.64 $8.40 $8.50 0
19/07/2024 $8.51 $8.51 $8.50 $8.50 5,896
18/07/2024 $8.58 $8.58 $8.53 $8.53 5,915
17/07/2024 $8.61 $8.64 $8.49 $8.53 0
16/07/2024 $8.61 $8.66 $8.39 $8.53 0
15/07/2024 $8.61 $8.62 $8.49 $8.51 0
12/07/2024 $8.61 $8.65 $8.39 $8.52 0
11/07/2024 $8.61 $8.69 $8.43 $8.51 0
10/07/2024 $8.61 $8.77 $8.53 $8.65 0
09/07/2024 $8.61 $8.63 $8.61 $8.63 5
08/07/2024 $8.65 $8.78 $8.61 $8.65 0
05/07/2024 $8.65 $8.66 $8.64 $8.66 28
04/07/2024 $8.64 $8.74 $8.51 $8.61 0
03/07/2024 $8.64 $8.72 $8.54 $8.61 0
02/07/2024 $8.64 $8.68 $8.48 $8.56 0
01/07/2024 $8.64 $8.71 $8.42 $8.54 0
28/06/2024 $8.64 $8.64 $8.59 $8.60 0
27/06/2024 $8.64 $8.62 $8.58 $8.62 12
26/06/2024 $8.64 $8.73 $8.51 $8.60 0
25/06/2024 $8.64 $8.74 $8.52 $8.63 0
24/06/2024 $8.64 $8.77 $8.51 $8.65 0
21/06/2024 $8.64 $8.76 $8.53 $8.62 0
20/06/2024 $8.64 $8.73 $8.51 $8.62 0
19/06/2024 $8.64 $8.68 $8.54 $8.65 0
18/06/2024 $8.64 $8.78 $8.48 $8.64 0
17/06/2024 $8.64 $8.74 $8.60 $8.61 0
14/06/2024 $8.64 $8.76 $8.52 $8.64 0
13/06/2024 $8.64 $8.65 $8.64 $8.64 90
12/06/2024 $8.67 $8.77 $8.48 $8.64 0
11/06/2024 $8.67 $8.66 $8.44 $8.55 0
10/06/2024 $8.67 $8.66 $8.49 $8.55 0
07/06/2024 $8.67 $8.73 $8.48 $8.58 0
06/06/2024 $8.67 $8.79 $8.49 $8.62 0
05/06/2024 $8.67 $8.67 $8.62 $8.62 1
04/06/2024 $8.57 $8.65 $8.54 $8.59 0
03/06/2024 $8.57 $8.59 $8.53 $8.57 0
31/05/2024 $8.57 $8.56 $8.46 $8.53 0
30/05/2024 $8.57 $8.51 $8.47 $8.51 0
29/05/2024 $8.57 $8.55 $8.46 $8.47 0
28/05/2024 $8.57 $8.58 $8.50 $8.53 0
27/05/2024 $8.57 $8.57 $8.48 $8.53 0