Market data

Select a section

Lyxor Index Fund Lyx ETF US liq IG Corp Bds Dis

(USIG)
Sector: n/a
$97.06
$0.05 0.05
Last updated: 16:52:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $96.89 $97.21 $96.89 $97.06 150
18/09/2024 $96.91 $97.11 $97.01 $97.01 1
17/09/2024 $96.91 $97.54 $97.03 $97.26 0
16/09/2024 $96.91 $98.61 $95.51 $97.21 0
13/09/2024 $96.91 $96.94 $96.83 $96.53 732
12/09/2024 $96.49 $96.98 $96.53 $96.53 1
11/09/2024 $96.49 $96.73 $96.58 $96.72 0
10/09/2024 $96.49 $96.66 $96.49 $96.66 5
09/09/2024 $95.18 $96.66 $96.04 $96.43 0
06/09/2024 $95.18 $97.77 $94.95 $96.65 0
05/09/2024 $95.18 $96.24 $95.66 $95.95 0
04/09/2024 $95.18 $97.04 $95.35 $95.81 0
03/09/2024 $95.18 $95.51 $95.14 $95.42 1,624
02/09/2024 $95.42 $95.36 $94.90 $95.36 0
30/08/2024 $95.42 $95.48 $95.03 $95.36 2,319
29/08/2024 $95.67 $95.79 $95.19 $95.30 0
28/08/2024 $95.67 $95.67 $95.64 $95.64 111
27/08/2024 $95.30 $97.15 $94.40 $95.47 0
26/08/2024 $95.30 $95.79 $94.97 $95.29 0
23/08/2024 $95.30 $95.79 $94.97 $95.29 0
22/08/2024 $95.30 $95.79 $94.97 $95.29 0
21/08/2024 $95.30 $95.61 $95.30 $95.61 41
20/08/2024 $94.77 $95.29 $95.20 $95.18 258
19/08/2024 $94.77 $96.93 $93.98 $95.18 0
16/08/2024 $94.77 $94.77 $94.77 $94.76 3
15/08/2024 $94.04 $95.28 $94.39 $94.72 0
14/08/2024 $94.04 $95.03 $94.59 $95.03 0
13/08/2024 $94.04 $94.69 $94.06 $94.55 0
12/08/2024 $94.04 $94.22 $93.85 $94.15 0
09/08/2024 $94.04 $94.11 $93.87 $94.11 2,772
08/08/2024 $94.04 $94.05 $93.66 $93.71 451
07/08/2024 $94.05 $94.05 $93.99 $93.99 2,262
06/08/2024 $94.23 $94.55 $93.99 $94.32 0
05/08/2024 $94.23 $94.61 $94.32 $94.35 905
02/08/2024 $94.23 $94.41 $94.23 $94.41 30
01/08/2024 $93.65 $94.00 $93.63 $93.85 320
31/07/2024 $93.52 $93.53 $93.45 $93.44 612
30/07/2024 $93.10 $93.10 $92.91 $92.91 2
29/07/2024 $93.20 $93.25 $92.99 $92.99 1,062
26/07/2024 $92.59 $92.78 $92.59 $92.60 11
25/07/2024 $92.67 $92.67 $92.60 $92.60 11
24/07/2024 $92.71 $92.71 $92.69 $92.70 1,352
23/07/2024 $93.35 $92.90 $92.51 $92.78 0
22/07/2024 $93.35 $93.04 $92.62 $92.78 0
19/07/2024 $93.35 $93.18 $92.44 $92.72 0
18/07/2024 $93.35 $93.41 $92.92 $93.18 0
17/07/2024 $93.35 $93.35 $93.11 $93.11 1,572
16/07/2024 $92.70 $93.36 $91.94 $93.06 0
15/07/2024 $92.70 $93.19 $92.62 $93.00 0
12/07/2024 $92.70 $93.00 $92.70 $92.92 2,481
11/07/2024 $92.38 $92.97 $92.31 $92.97 1,075
10/07/2024 $92.47 $92.49 $92.02 $92.29 843
09/07/2024 $92.38 $92.38 $92.11 $92.11 124
08/07/2024 $92.48 $92.48 $92.41 $92.40 70
05/07/2024 $91.98 $92.79 $91.90 $92.39 0
04/07/2024 $91.98 $92.28 $91.91 $91.91 721
03/07/2024 $91.07 $91.87 $91.51 $91.87 430
02/07/2024 $91.07 $92.44 $90.90 $91.33 0
01/07/2024 $91.07 $91.51 $91.02 $91.01 45
28/06/2024 $92.35 $92.88 $91.39 $91.75 0
27/06/2024 $92.35 $92.68 $91.51 $91.93 0
26/06/2024 $92.35 $92.24 $91.26 $91.69 0
25/06/2024 $92.35 $92.35 $92.13 $92.16 210
24/06/2024 $91.98 $92.50 $91.88 $92.12 0
21/06/2024 $91.98 $92.74 $90.76 $91.92 0
20/06/2024 $91.98 $92.00 $91.97 $92.00 219
19/06/2024 $91.83 $92.31 $92.23 $92.31 2,060
18/06/2024 $91.83 $92.18 $91.67 $92.18 3,520
17/06/2024 $92.39 $92.39 $91.95 $91.95 1,403
14/06/2024 $92.36 $92.38 $92.24 $92.31 1,596
13/06/2024 $92.00 $92.89 $91.55 $92.16 0
12/06/2024 $92.00 $92.27 $92.00 $92.26 150
11/06/2024 $91.65 $91.57 $90.85 $91.19 0
10/06/2024 $91.65 $91.38 $90.93 $91.13 0
07/06/2024 $91.65 $91.95 $90.35 $91.36 0
06/06/2024 $91.65 $91.96 $91.69 $91.94 0
05/06/2024 $91.65 $91.95 $91.65 $91.95 1,310
04/06/2024 $91.45 $91.67 $91.45 $91.67 300
03/06/2024 $90.49 $91.60 $89.97 $91.45 0
31/05/2024 $90.49 $90.99 $90.49 $90.79 1,572
30/05/2024 $90.19 $90.54 $90.17 $90.54 1,160
29/05/2024 $90.81 $90.77 $89.72 $90.10 0
28/05/2024 $90.81 $91.11 $90.77 $90.76 1,534
27/05/2024 $90.81 $91.07 $90.58 $90.86 0
24/05/2024 $90.81 $91.07 $90.58 $90.86 0
23/05/2024 $90.81 $90.81 $90.66 $90.66 12
22/05/2024 $91.02 $91.26 $90.81 $91.10 0
21/05/2024 $91.02 $91.34 $90.96 $91.13 0
20/05/2024 $91.02 $91.02 $90.97 $90.97 600
17/05/2024 $90.97 $91.30 $91.17 $91.17 339
16/05/2024 $90.97 $91.74 $91.22 $91.38 0
15/05/2024 $90.97 $91.42 $90.94 $91.42 5,154
14/05/2024 $90.67 $90.77 $90.57 $90.77 441
13/05/2024 $90.82 $90.88 $90.22 $90.51 0
10/05/2024 $90.82 $90.82 $90.54 $90.54 40
09/05/2024 $90.70 $90.95 $89.94 $90.59 0
08/05/2024 $90.70 $90.85 $90.38 $90.84 0
07/05/2024 $90.70 $90.88 $90.70 $90.84 252
06/05/2024 $89.92 $90.35 $89.92 $90.35 400
03/05/2024 $89.92 $90.35 $89.92 $90.35 400
02/05/2024 $89.52 $89.84 $89.74 $89.74 0
01/05/2024 $89.52 $89.60 $89.08 $89.39 0
30/04/2024 $89.52 $89.52 $89.35 $89.35 1,384
29/04/2024 $89.62 $89.62 $89.39 $89.53 193
26/04/2024 $89.35 $89.67 $88.91 $89.30 0
25/04/2024 $89.35 $90.87 $88.64 $88.90 0
24/04/2024 $89.35 $89.42 $89.20 $89.22 387
23/04/2024 $89.32 $90.98 $89.15 $89.64 0
22/04/2024 $89.32 $89.28 $88.99 $89.28 2
19/04/2024 $89.32 $89.54 $89.16 $89.31 0
18/04/2024 $89.32 $89.57 $89.21 $89.21 389
17/04/2024 $89.32 $89.36 $88.83 $89.14 0
16/04/2024 $89.32 $90.83 $88.68 $88.96 0
15/04/2024 $89.32 $89.33 $89.15 $89.21 2,616
12/04/2024 $90.10 $90.11 $89.90 $89.90 90
11/04/2024 $89.79 $89.79 $89.62 $89.61 166
10/04/2024 $90.90 $90.32 $90.21 $90.21 1,418
09/04/2024 $90.90 $90.94 $90.92 $90.94 565
08/04/2024 $90.90 $90.72 $90.20 $90.52 0
05/04/2024 $90.90 $90.90 $90.65 $90.64 1,443
04/04/2024 $91.09 $91.65 $90.55 $90.88 0
03/04/2024 $91.09 $91.34 $90.12 $90.71 0
02/04/2024 $91.09 $91.09 $90.67 $90.67 1,308
01/04/2024 $92.16 $92.16 $91.75 $91.75 2,300
29/03/2024 $92.16 $92.16 $91.75 $91.75 2,300
28/03/2024 $92.16 $92.16 $91.75 $91.75 2,300
27/03/2024 $91.28 $91.37 $91.19 $91.37 0
26/03/2024 $91.28 $91.45 $91.05 $91.11 0
25/03/2024 $91.28 $91.28 $91.22 $91.22 1,456
22/03/2024 $91.04 $91.36 $91.27 $91.36 445
21/03/2024 $91.04 $91.11 $91.04 $91.07 128
20/03/2024 $90.93 $91.09 $90.64 $90.85 0
19/03/2024 $90.93 $91.58 $90.52 $90.84 0

Market data

Select a section