Legal & General UCITS ETF Public Limited Company L&G ISE Cyber Security ...

(USPY)
Sector: n/a
$28.11
$0.25 0.90
Last updated: 12:18:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $27.76 $27.88 $27.64 $27.66 23,307
21/11/2024 $26.96 $27.68 $26.88 $27.66 22,087
20/11/2024 $27.01 $27.05 $26.61 $26.71 29,033
19/11/2024 $26.80 $26.86 $26.47 $26.75 39,595
18/11/2024 $26.81 $26.93 $26.70 $26.90 12,888
15/11/2024 $27.16 $27.16 $26.66 $27.46 19,292
14/11/2024 $27.75 $27.77 $27.43 $27.46 123,379
13/11/2024 $27.59 $28.14 $27.52 $28.14 90,336
12/11/2024 $27.65 $27.71 $27.47 $27.47 113,608
11/11/2024 $27.43 $27.69 $27.35 $27.68 16,276
08/11/2024 $27.08 $27.25 $26.90 $27.24 38,620
07/11/2024 $27.08 $27.23 $27.04 $27.16 93,328
06/11/2024 $26.66 $26.89 $26.54 $26.89 69,127
05/11/2024 $25.41 $25.63 $25.41 $25.59 8,019
04/11/2024 $25.43 $25.59 $25.30 $25.52 25,948
01/11/2024 $25.42 $25.64 $25.41 $25.62 23,110
31/10/2024 $25.63 $25.71 $25.42 $25.49 20,647
30/10/2024 $25.99 $26.10 $25.85 $25.99 20,228
29/10/2024 $26.03 $26.03 $25.78 $25.85 98,333
28/10/2024 $25.97 $26.12 $25.96 $26.07 28,286
25/10/2024 $25.93 $26.18 $25.91 $26.02 27,462
24/10/2024 $25.76 $26.25 $25.76 $25.90 15,633
23/10/2024 $26.29 $26.33 $25.90 $25.90 20,710
22/10/2024 $26.39 $26.39 $26.18 $26.31 15,053
21/10/2024 $26.44 $26.65 $26.27 $26.34 19,810
18/10/2024 $26.46 $26.61 $26.40 $26.55 55,921
17/10/2024 $26.45 $26.58 $26.36 $26.49 23,255
16/10/2024 $26.47 $26.49 $26.34 $26.48 21,327
15/10/2024 $26.52 $26.59 $26.43 $26.55 21,714
14/10/2024 $26.57 $26.76 $26.50 $26.58 42,141
11/10/2024 $26.38 $26.56 $26.30 $26.56 28,386
10/10/2024 $25.90 $26.18 $25.75 $26.17 25,529
09/10/2024 $25.32 $25.84 $25.26 $25.84 12,621
08/10/2024 $25.05 $25.39 $25.00 $25.36 10,430
07/10/2024 $25.44 $25.46 $25.21 $25.24 25,577
04/10/2024 $25.03 $25.39 $24.92 $25.21 33,715
03/10/2024 $25.10 $25.17 $24.90 $25.06 30,065
02/10/2024 $24.92 $25.24 $24.85 $25.23 20,167
01/10/2024 $25.56 $25.67 $25.05 $25.11 21,265
30/09/2024 $25.53 $25.62 $25.46 $25.45 19,566
27/09/2024 $25.51 $25.69 $25.51 $25.63 18,940
26/09/2024 $25.68 $25.88 $25.49 $25.52 30,849
25/09/2024 $25.60 $25.69 $25.51 $25.51 14,229
24/09/2024 $25.77 $25.80 $25.56 $25.68 6,736
23/09/2024 $25.54 $25.61 $25.45 $25.60 34,195
20/09/2024 $25.28 $25.35 $25.19 $25.26 16,130
19/09/2024 $25.31 $25.48 $25.27 $25.45 15,123
18/09/2024 $25.08 $25.18 $24.82 $24.82 20,198
17/09/2024 $25.07 $25.27 $25.01 $25.16 13,805
16/09/2024 $24.85 $24.99 $24.74 $24.96 29,562
13/09/2024 $24.57 $24.88 $24.57 $24.49 26,779
12/09/2024 $24.29 $24.58 $24.29 $23.80 9,662
11/09/2024 $23.94 $24.00 $23.61 $23.90 11,185
10/09/2024 $23.78 $23.93 $23.72 $23.90 11,159
09/09/2024 $23.90 $24.04 $23.81 $23.89 36,215
06/09/2024 $24.29 $24.37 $23.78 $23.77 43,606
05/09/2024 $24.52 $24.62 $24.31 $24.31 21,443
04/09/2024 $24.53 $24.65 $24.33 $24.60 77,161
03/09/2024 $25.24 $25.26 $24.90 $24.90 85,274
02/09/2024 $25.16 $25.32 $25.08 $25.05 26,913
30/08/2024 $25.20 $25.32 $25.05 $25.05 10,965
29/08/2024 $24.80 $25.40 $24.80 $25.32 41,080
28/08/2024 $25.06 $25.10 $24.78 $24.78 16,096
27/08/2024 $25.07 $25.12 $24.89 $25.02 61,239
26/08/2024 $25.10 $25.25 $24.99 $24.99 19,004
23/08/2024 $25.10 $25.25 $24.99 $24.99 19,004
22/08/2024 $25.10 $25.25 $24.99 $24.99 19,004
21/08/2024 $24.97 $25.04 $24.88 $24.92 23,944
20/08/2024 $24.96 $25.08 $24.85 $24.94 24,270
19/08/2024 $24.44 $24.75 $24.38 $24.69 42,011
16/08/2024 $24.50 $24.50 $24.28 $24.36 22,928
15/08/2024 $24.01 $24.48 $23.96 $24.25 20,766
14/08/2024 $23.86 $23.99 $23.75 $23.99 19,695
13/08/2024 $23.44 $23.70 $23.28 $23.70 14,988
12/08/2024 $23.39 $23.49 $23.24 $23.27 31,312
09/08/2024 $23.09 $23.36 $23.02 $23.28 7,730
08/08/2024 $22.49 $22.81 $22.26 $22.75 99,470
07/08/2024 $22.60 $23.12 $22.51 $22.95 68,555
06/08/2024 $22.28 $22.46 $22.03 $22.23 38,575
05/08/2024 $21.96 $22.55 $21.26 $22.30 67,188
02/08/2024 $23.42 $23.42 $22.39 $22.52 79,030
01/08/2024 $23.94 $23.99 $23.30 $23.30 44,289
31/07/2024 $23.86 $24.07 $23.80 $24.07 30,599
30/07/2024 $23.74 $23.89 $23.53 $23.56 49,633
29/07/2024 $23.99 $24.03 $23.76 $23.75 49,748
26/07/2024 $23.73 $23.91 $23.65 $23.76 12,673
25/07/2024 $23.50 $23.76 $23.24 $23.76 32,491
24/07/2024 $23.85 $23.94 $23.64 $23.68 34,260
23/07/2024 $23.70 $24.06 $23.66 $24.06 22,331
22/07/2024 $23.79 $23.92 $23.65 $23.66 63,582
19/07/2024 $23.90 $24.01 $23.63 $23.63 73,556
18/07/2024 $24.36 $24.36 $23.91 $23.91 23,688
17/07/2024 $24.41 $24.46 $24.03 $24.15 88,097
16/07/2024 $24.41 $24.48 $24.34 $24.42 32,664
15/07/2024 $24.24 $24.43 $24.21 $24.41 56,670
12/07/2024 $24.06 $24.22 $23.96 $24.17 39,310
11/07/2024 $23.84 $24.23 $23.81 $23.99 19,957
10/07/2024 $23.95 $24.00 $23.56 $23.59 16,377
09/07/2024 $24.22 $24.29 $23.82 $23.85 17,234
08/07/2024 $24.15 $24.24 $24.05 $24.11 24,417
05/07/2024 $24.24 $24.27 $24.16 $24.22 24,682
04/07/2024 $24.20 $24.24 $24.18 $24.21 19,402
03/07/2024 $24.13 $24.29 $24.07 $24.24 14,554
02/07/2024 $23.90 $24.04 $23.81 $23.88 32,335
01/07/2024 $24.08 $24.21 $23.81 $23.87 49,037
28/06/2024 $24.08 $24.10 $23.93 $24.01 13,900
27/06/2024 $23.33 $23.81 $23.27 $23.74 42,067
26/06/2024 $23.33 $23.37 $23.15 $23.30 34,095
25/06/2024 $23.36 $23.36 $23.24 $23.32 17,006
24/06/2024 $23.37 $23.42 $23.28 $23.36 25,698
21/06/2024 $23.26 $23.33 $23.14 $23.20 17,805
20/06/2024 $23.32 $23.43 $23.17 $23.25 56,748
19/06/2024 $23.24 $23.29 $23.23 $23.25 11,387
18/06/2024 $23.42 $23.47 $23.26 $23.30 46,562
17/06/2024 $23.37 $23.38 $23.17 $23.24 30,470
14/06/2024 $23.36 $23.41 $23.23 $23.26 29,456
13/06/2024 $23.64 $23.82 $23.41 $23.42 21,401
12/06/2024 $23.50 $23.59 $23.23 $23.55 78,917
11/06/2024 $23.21 $23.28 $23.00 $23.09 10,703
10/06/2024 $22.84 $23.16 $22.61 $23.16 28,777
07/06/2024 $23.06 $23.14 $22.78 $22.90 57,550
06/06/2024 $22.96 $23.07 $22.93 $23.06 65,444
05/06/2024 $22.73 $22.82 $22.58 $22.82 19,655
04/06/2024 $22.57 $22.64 $22.47 $22.54 31,393
03/06/2024 $22.98 $23.04 $22.63 $22.63 39,335
31/05/2024 $22.75 $22.86 $22.50 $22.54 45,081
30/05/2024 $23.14 $23.32 $22.94 $22.94 100,935
29/05/2024 $23.42 $23.42 $23.22 $23.40 38,102
28/05/2024 $23.84 $23.91 $23.58 $23.64 87,352
27/05/2024 $23.65 $23.89 $23.61 $23.88 17,326