Market data

Select a section

Lyxor Index Fund Lyx ETF US liq IG Corp Bds Dis

(USIG)
Sector: n/a
$93.29
$-0.31 -0.33
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $93.52 $98.00 $92.96 $93.29 0
05/06/2025 $93.52 $94.16 $93.31 $93.60 0
04/06/2025 $93.52 $93.82 $93.52 $93.82 612
03/06/2025 $93.14 $93.50 $92.94 $93.25 0
02/06/2025 $93.14 $93.44 $93.04 $93.04 0
30/05/2025 $93.14 $93.30 $93.14 $93.26 130
29/05/2025 $92.42 $93.23 $92.52 $93.12 0
28/05/2025 $92.42 $92.89 $92.68 $92.68 1
27/05/2025 $92.42 $92.88 $92.79 $92.88 523
26/05/2025 $92.42 $92.60 $92.00 $92.26 0
23/05/2025 $92.42 $92.60 $92.00 $92.26 0
22/05/2025 $92.42 $92.43 $91.65 $92.11 0
21/05/2025 $92.42 $92.43 $92.42 $92.43 64
20/05/2025 $92.95 $92.97 $92.73 $92.73 128
19/05/2025 $92.32 $92.57 $92.32 $92.57 94
16/05/2025 $92.44 $93.09 $92.50 $92.82 0
15/05/2025 $92.44 $92.56 $92.44 $92.56 400
14/05/2025 $92.54 $92.54 $92.40 $92.39 64
13/05/2025 $92.59 $92.60 $92.51 $92.51 206
12/05/2025 $92.60 $92.58 $92.55 $92.58 80
09/05/2025 $92.60 $92.82 $92.39 $92.82 1,829
08/05/2025 $93.01 $93.13 $92.52 $92.83 0
07/05/2025 $93.01 $93.20 $92.93 $93.01 165
06/05/2025 $93.60 $92.53 $92.52 $92.52 562
05/05/2025 $93.60 $93.20 $92.67 $92.67 1,465
02/05/2025 $93.60 $93.20 $92.67 $92.67 1,465
01/05/2025 $93.60 $97.86 $92.83 $93.09 0
30/04/2025 $93.60 $93.60 $93.38 $93.38 1,068
29/04/2025 $93.18 $93.51 $93.18 $93.51 171
28/04/2025 $93.18 $93.18 $93.18 $93.18 118
25/04/2025 $92.68 $93.05 $92.52 $93.00 0
24/04/2025 $92.68 $92.66 $92.03 $92.52 0
23/04/2025 $92.68 $92.68 $92.41 $92.41 132
22/04/2025 $91.79 $92.00 $91.79 $91.81 2,850
21/04/2025 $91.25 $92.47 $92.00 $92.37 0
18/04/2025 $91.25 $92.47 $92.00 $92.37 0
17/04/2025 $91.25 $92.47 $92.00 $92.37 0
16/04/2025 $91.25 $92.46 $91.91 $92.24 0
15/04/2025 $91.25 $92.05 $91.74 $91.91 530
14/04/2025 $91.25 $94.27 $91.25 $91.63 66
11/04/2025 $90.97 $90.97 $90.46 $90.46 824
10/04/2025 $92.00 $92.01 $91.77 $91.76 915
09/04/2025 $90.09 $90.74 $90.09 $90.74 2,532
08/04/2025 $93.12 $92.57 $92.11 $92.38 0
07/04/2025 $93.12 $93.12 $92.51 $92.50 1,222
04/04/2025 $93.88 $94.01 $93.90 $94.00 620
03/04/2025 $93.88 $93.96 $93.80 $93.80 1,462
02/04/2025 $93.46 $93.75 $93.55 $93.54 0
01/04/2025 $93.46 $94.13 $93.68 $93.68 0
31/03/2025 $93.46 $93.46 $93.27 $93.26 62
28/03/2025 $93.23 $93.23 $93.11 $93.11 22
27/03/2025 $92.43 $92.54 $92.43 $92.54 28
26/03/2025 $92.83 $92.91 $92.87 $92.87 0
25/03/2025 $92.83 $93.17 $92.83 $93.17 30
24/03/2025 $93.21 $93.21 $93.21 $93.21 164
21/03/2025 $92.87 $93.65 $93.09 $93.31 0
20/03/2025 $92.87 $93.79 $93.55 $93.57 4,490
19/03/2025 $92.87 $93.22 $92.83 $93.14 0
18/03/2025 $92.87 $93.01 $92.92 $92.92 3,941
17/03/2025 $92.87 $93.25 $92.85 $93.15 2,794
14/03/2025 $92.77 $92.92 $92.69 $92.92 1,676
13/03/2025 $93.42 $94.21 $91.16 $92.50 0
12/03/2025 $93.42 $92.97 $92.68 $92.68 1,674
11/03/2025 $93.42 $93.22 $93.04 $93.04 2,400
10/03/2025 $93.42 $93.60 $93.28 $93.50 0
07/03/2025 $93.42 $93.42 $93.33 $93.33 60
06/03/2025 $93.35 $93.35 $93.07 $93.07 155
05/03/2025 $93.84 $93.83 $93.40 $93.54 0
04/03/2025 $93.84 $93.94 $93.73 $93.83 2,492
03/03/2025 $93.61 $93.64 $93.55 $93.64 1,267
28/02/2025 $93.35 $93.44 $93.35 $93.44 5
27/02/2025 $93.36 $93.41 $93.36 $93.40 12
26/02/2025 $92.01 $93.42 $93.42 $93.42 124
25/02/2025 $92.01 $93.48 $93.33 $93.33 109
24/02/2025 $92.01 $93.03 $92.57 $92.89 0
21/02/2025 $92.01 $92.64 $92.39 $92.64 7
20/02/2025 $92.01 $92.47 $91.98 $92.28 117
19/02/2025 $92.01 $92.16 $92.01 $92.11 1,665
18/02/2025 $92.23 $92.28 $92.01 $92.28 2,194
17/02/2025 $92.35 $92.38 $92.35 $92.38 1,370
14/02/2025 $92.12 $92.58 $91.78 $92.58 186
13/02/2025 $91.45 $92.09 $91.64 $92.08 800
12/02/2025 $91.45 $91.45 $91.45 $91.44 60
11/02/2025 $92.59 $92.24 $91.70 $92.02 0
10/02/2025 $92.59 $92.43 $91.94 $92.24 0
07/02/2025 $92.59 $94.25 $90.49 $92.13 0
06/02/2025 $92.59 $92.62 $92.51 $92.63 534
05/02/2025 $92.40 $92.63 $92.40 $92.63 122
04/02/2025 $91.75 $92.03 $91.75 $92.14 223
03/02/2025 $92.46 $92.15 $92.13 $92.14 115
31/01/2025 $92.46 $92.28 $91.84 $92.11 0
30/01/2025 $92.46 $92.53 $91.80 $92.11 0
29/01/2025 $92.46 $92.46 $91.90 $91.90 869
28/01/2025 $91.84 $92.34 $91.49 $91.80 0
27/01/2025 $91.84 $92.10 $91.81 $91.86 1,097
24/01/2025 $91.29 $91.74 $91.22 $91.54 0
23/01/2025 $91.29 $91.34 $91.29 $91.33 60
22/01/2025 $91.20 $91.88 $91.30 $91.61 0
21/01/2025 $91.20 $91.83 $91.37 $91.64 0
20/01/2025 $91.20 $91.42 $91.20 $91.38 160
17/01/2025 $91.42 $91.42 $91.31 $91.31 120
16/01/2025 $91.05 $91.34 $91.05 $91.06 120
15/01/2025 $91.01 $91.06 $90.41 $91.06 211
14/01/2025 $90.22 $90.22 $90.16 $90.15 336
13/01/2025 $90.63 $90.64 $90.21 $90.21 7
10/01/2025 $90.77 $90.77 $90.42 $90.44 182
09/01/2025 $91.47 $91.20 $90.77 $91.10 0
08/01/2025 $91.47 $92.18 $89.77 $90.76 0
07/01/2025 $91.47 $92.21 $89.72 $90.61 0
06/01/2025 $91.47 $91.44 $90.85 $91.18 0
03/01/2025 $91.47 $91.67 $91.39 $91.39 858
02/01/2025 $91.47 $91.77 $91.11 $91.42 56
01/01/2025 $91.47 $91.72 $91.42 $91.71 0
31/12/2024 $91.47 $91.72 $91.42 $91.71 0
30/12/2024 $91.47 $91.47 $91.29 $91.42 11,010
27/12/2024 $91.36 $91.36 $91.31 $91.31 421
26/12/2024 $91.36 $91.33 $91.12 $91.11 213
25/12/2024 $91.36 $91.33 $91.12 $91.11 213
24/12/2024 $91.36 $91.33 $91.12 $91.11 213
23/12/2024 $91.36 $91.45 $91.20 $91.24 6,749
20/12/2024 $91.56 $91.60 $91.36 $91.36 3,225
19/12/2024 $92.39 $92.39 $91.03 $91.28 0
18/12/2024 $92.39 $92.39 $92.30 $92.39 1,000
17/12/2024 $92.39 $92.43 $92.32 $92.43 3,293
16/12/2024 $92.78 $92.65 $92.05 $92.35 0
13/12/2024 $92.78 $92.80 $92.48 $92.48 1,125
12/12/2024 $92.90 $92.93 $92.90 $92.93 1,241
11/12/2024 $93.43 $93.43 $93.33 $93.33 120
10/12/2024 $93.39 $93.39 $93.30 $93.30 8
09/12/2024 $95.59 $96.24 $95.66 $95.96 0

Market data

Select a section