Market data

Select a section

Lyxor Index Fund Lyx ETF US liq IG Corp Bds Dis

(USIX)
Sector: n/a
7,151.00p
-63.00p -0.87
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 7,126.00p 7,154.00p 7,126.00p 7,151.00p 1,268
02/04/2025 7,254.00p 7,256.00p 7,214.00p 7,214.00p 259
01/04/2025 7,256.00p 7,275.00p 7,247.50p 7,247.50p 297
31/03/2025 7,219.00p 7,233.00p 7,209.00p 7,220.00p 1,518
28/03/2025 7,183.00p 7,192.00p 7,183.00p 7,185.50p 25
27/03/2025 7,160.00p 7,160.00p 7,144.00p 7,144.00p 7
26/03/2025 7,195.00p 7,213.00p 7,191.00p 7,202.00p 131
25/03/2025 7,162.00p 7,191.00p 7,162.00p 7,191.00p 29
24/03/2025 7,192.00p 7,213.00p 7,191.00p 7,213.00p 115
21/03/2025 7,236.00p 7,236.00p 7,228.00p 7,228.00p 4
20/03/2025 7,239.00p 7,239.00p 7,216.50p 7,216.50p 2
19/03/2025 7,184.00p 7,186.00p 7,179.00p 7,179.00p 260
18/03/2025 7,146.00p 7,157.00p 7,146.00p 7,152.50p 645
17/03/2025 7,142.00p 7,176.00p 7,142.00p 7,176.00p 80
14/03/2025 7,164.00p 7,192.00p 7,164.00p 7,192.00p 312
13/03/2025 7,138.00p 7,150.00p 7,137.00p 7,145.00p 118
12/03/2025 7,165.00p 7,179.00p 7,143.00p 7,143.00p 34
11/03/2025 7,200.00p 7,223.00p 7,188.50p 7,188.50p 34
10/03/2025 7,218.00p 7,253.00p 7,218.00p 7,253.00p 46
07/03/2025 7,230.00p 7,258.00p 7,226.00p 7,226.00p 130
06/03/2025 7,228.00p 7,228.00p 7,210.00p 7,210.00p 6
05/03/2025 7,304.00p 7,313.00p 7,267.00p 7,268.00p 63
04/03/2025 7,390.00p 7,391.00p 7,382.00p 7,382.00p 634
03/03/2025 7,436.00p 7,436.00p 7,370.00p 7,370.00p 1,269
28/02/2025 7,425.00p 7,427.00p 7,425.00p 7,426.00p 194
27/02/2025 7,372.00p 7,399.50p 7,372.00p 7,399.50p 34
26/02/2025 7,384.00p 7,384.00p 7,359.50p 7,359.50p 2
25/02/2025 7,361.00p 7,375.00p 7,361.00p 7,375.00p 6
24/02/2025 7,332.00p 7,352.00p 7,332.00p 7,352.00p 335
21/02/2025 7,321.00p 7,329.00p 7,321.00p 7,329.00p 3
20/02/2025 7,303.00p 7,310.00p 7,303.00p 7,305.00p 107
19/02/2025 7,317.00p 7,327.50p 7,317.00p 7,327.50p 4
18/02/2025 7,327.00p 7,327.00p 7,314.00p 7,314.00p 12
17/02/2025 7,335.00p 7,335.00p 7,324.00p 7,324.00p 10
14/02/2025 7,317.00p 7,341.50p 7,317.00p 7,341.50p 74
13/02/2025 7,373.00p 7,373.00p 7,343.00p 7,343.00p 14
12/02/2025 7,388.00p 7,388.00p 7,368.00p 7,368.00p 52
11/02/2025 7,449.00p 7,449.00p 7,407.50p 7,407.50p 1
10/02/2025 7,432.00p 7,446.00p 7,431.00p 7,446.00p 246
07/02/2025 7,437.00p 7,437.00p 7,411.00p 7,431.00p 134
06/02/2025 7,461.00p 7,462.00p 7,406.50p 7,400.00p 335
05/02/2025 7,372.00p 7,400.00p 7,372.00p 7,400.00p 17
04/02/2025 7,387.00p 7,394.00p 7,347.50p 7,421.00p 71
03/02/2025 7,470.00p 7,471.00p 7,421.00p 7,421.00p 81
31/01/2025 7,416.00p 7,423.00p 7,407.00p 7,407.00p 43
30/01/2025 7,412.00p 7,422.00p 7,391.50p 7,391.50p 121
29/01/2025 7,435.00p 7,435.00p 7,391.00p 7,391.00p 3
28/01/2025 7,393.00p 7,393.00p 7,383.00p 7,383.00p 57
27/01/2025 7,381.00p 7,381.00p 7,352.00p 7,360.00p 373
24/01/2025 7,372.00p 7,372.00p 7,332.00p 7,332.00p 1
23/01/2025 7,411.00p 7,418.00p 7,379.00p 7,405.00p 665
22/01/2025 7,416.00p 7,438.00p 7,414.00p 7,438.00p 123
21/01/2025 7,486.00p 7,486.00p 7,440.00p 7,440.00p 1
20/01/2025 7,483.00p 7,487.00p 7,417.00p 7,431.50p 1,257
17/01/2025 7,510.00p 7,510.00p 7,491.00p 7,491.00p 122
16/01/2025 7,449.00p 7,471.00p 7,447.00p 7,441.00p 189
15/01/2025 7,400.00p 7,441.00p 7,396.00p 7,441.00p 146
14/01/2025 7,412.00p 7,412.00p 7,394.00p 7,394.00p 5
13/01/2025 7,460.00p 7,460.00p 7,422.00p 7,422.00p 1
10/01/2025 7,377.00p 7,413.00p 7,377.00p 7,413.00p 5
09/01/2025 7,389.00p 7,402.00p 7,388.00p 7,402.00p 129
08/01/2025 7,334.00p 7,349.00p 7,334.00p 7,349.00p 148
07/01/2025 7,261.00p 7,261.00p 7,255.00p 7,255.00p 46
06/01/2025 7,288.00p 7,288.00p 7,283.00p 7,283.00p 20
03/01/2025 7,376.00p 7,384.00p 7,362.00p 7,362.00p 2
02/01/2025 7,370.00p 7,386.00p 7,370.00p 7,386.00p 90
01/01/2025 7,237.00p 7,318.50p 7,297.00p 7,305.00p 0
31/12/2024 7,237.00p 7,318.50p 7,297.00p 7,305.00p 0
30/12/2024 7,237.00p 7,306.50p 7,234.00p 7,306.50p 165
27/12/2024 7,278.00p 7,278.00p 7,249.00p 7,253.50p 551
26/12/2024 7,293.00p 7,293.00p 7,263.50p 7,263.50p 16
25/12/2024 7,293.00p 7,293.00p 7,263.50p 7,263.50p 16
24/12/2024 7,293.00p 7,293.00p 7,263.50p 7,263.50p 16
23/12/2024 7,293.00p 7,297.00p 7,291.00p 7,291.00p 22
20/12/2024 7,304.00p 7,304.00p 7,282.00p 7,282.00p 6
19/12/2024 7,263.00p 7,267.00p 7,249.00p 7,267.00p 402
18/12/2024 7,265.00p 7,277.00p 7,265.00p 7,277.00p 23
17/12/2024 7,276.00p 7,276.00p 7,272.00p 7,274.00p 1,473
16/12/2024 7,320.00p 7,320.00p 7,279.00p 7,279.00p 30
13/12/2024 7,340.00p 7,345.00p 7,327.00p 7,327.00p 263
12/12/2024 7,306.00p 7,318.00p 7,306.00p 7,318.00p 61
11/12/2024 7,324.00p 7,328.00p 7,323.00p 7,323.00p 200
10/12/2024 7,311.00p 7,321.00p 7,311.00p 7,321.00p 17
09/12/2024 7,525.00p 7,525.00p 7,503.00p 7,503.00p 56
06/12/2024 7,520.00p 7,547.00p 7,520.00p 7,537.00p 241
05/12/2024 7,539.00p 7,539.00p 7,518.50p 7,518.50p 8
04/12/2024 7,533.00p 7,560.00p 7,529.00p 7,538.50p 1,506
03/12/2024 7,546.00p 7,563.00p 7,546.00p 7,563.00p 177
02/12/2024 7,526.00p 7,570.00p 7,525.00p 7,570.00p 408
29/11/2024 7,521.00p 7,532.00p 7,521.00p 7,522.50p 362
28/11/2024 7,518.00p 7,528.50p 7,512.00p 7,528.50p 590
27/11/2024 7,546.00p 7,548.00p 7,507.00p 7,507.00p 65
26/11/2024 7,532.00p 7,630.00p 7,487.50p 7,551.00p 0
25/11/2024 7,532.00p 7,564.50p 7,532.00p 7,564.50p 230
22/11/2024 7,524.00p 7,528.00p 7,524.00p 7,477.00p 10
21/11/2024 7,458.00p 7,477.00p 7,458.00p 7,477.00p 63
20/11/2024 7,449.00p 7,462.00p 7,449.00p 7,462.00p 3
19/11/2024 7,479.00p 7,479.00p 7,451.00p 7,451.00p 315
18/11/2024 7,446.00p 7,446.00p 7,439.00p 7,439.00p 15
15/11/2024 7,431.00p 7,436.00p 7,415.00p 7,421.00p 3,239
14/11/2024 7,412.00p 7,440.00p 7,412.00p 7,421.00p 1,180
13/11/2024 7,416.00p 7,419.00p 7,412.00p 7,418.00p 61
12/11/2024 7,413.00p 7,418.00p 7,410.00p 7,418.00p 118
11/11/2024 7,364.00p 7,383.00p 7,363.00p 7,380.00p 510
08/11/2024 7,336.00p 7,357.00p 7,336.00p 7,353.50p 1,212
07/11/2024 7,293.00p 7,293.00p 7,285.00p 7,289.50p 67
06/11/2024 7,310.00p 7,328.00p 7,289.00p 7,289.00p 63
05/11/2024 7,262.00p 7,274.00p 7,242.00p 7,242.00p 37
04/11/2024 7,258.00p 7,291.00p 7,258.00p 7,285.00p 1,162
01/11/2024 7,317.00p 7,317.00p 7,260.00p 7,265.00p 1,345
31/10/2024 7,275.00p 7,334.00p 7,258.00p 7,328.00p 2,925
30/10/2024 7,282.00p 7,312.00p 7,275.00p 7,243.00p 976
29/10/2024 7,265.00p 7,269.00p 7,243.00p 7,243.00p 1,030
28/10/2024 7,273.00p 7,273.00p 7,268.00p 7,268.00p 52
25/10/2024 7,302.00p 7,302.00p 7,297.00p 7,300.00p 122
24/10/2024 7,313.00p 7,316.00p 7,286.00p 7,302.50p 1,856
23/10/2024 7,296.00p 7,302.50p 7,287.00p 7,302.50p 384
22/10/2024 7,298.00p 7,308.00p 7,289.00p 7,289.00p 120
21/10/2024 7,318.00p 7,320.00p 7,299.50p 7,299.50p 64
18/10/2024 7,387.00p 7,354.00p 7,307.50p 7,334.00p 0
17/10/2024 7,387.00p 7,391.00p 7,354.00p 7,354.00p 557
16/10/2024 7,386.00p 7,401.00p 7,386.00p 7,401.00p 30
15/10/2024 7,324.00p 7,327.00p 7,316.00p 7,319.00p 676
14/10/2024 7,325.00p 7,325.00p 7,307.50p 7,307.50p 254
11/10/2024 7,296.00p 7,313.00p 7,296.00p 7,313.00p 43
10/10/2024 7,338.00p 7,410.50p 7,208.50p 7,329.00p 0
09/10/2024 7,338.00p 7,338.00p 7,316.50p 7,316.50p 10
08/10/2024 7,304.00p 7,314.50p 7,291.00p 7,314.50p 67
07/10/2024 7,330.00p 7,330.00p 7,318.00p 7,318.00p 13
04/10/2024 7,334.00p 7,334.00p 7,325.00p 7,330.50p 12

Market data

Select a section