Lyxor FTSE USA Min Var UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jan 18, 2019 0.00 0.00 0.00 129.74 0
Jan 17, 2019 0.00 0.00 0.00 128.05 0
Jan 16, 2019 0.00 0.00 0.00 127.53 0
Jan 15, 2019 0.00 0.00 0.00 127.02 0
Jan 14, 2019 0.00 0.00 0.00 126.21 0
Jan 11, 2019 126.79 126.79 126.79 126.86 2
Jan 10, 2019 0.00 0.00 0.00 126.36 0
Jan 9, 2019 125.99 126.15 125.99 126.17 340
Jan 8, 2019 0.00 0.00 0.00 124.99 0
Jan 7, 2019 0.00 0.00 0.00 124.73 0
Jan 4, 2019 0.00 0.00 0.00 123.35 0
Jan 3, 2019 121.40 121.40 121.22 121.57 1,435
Jan 2, 2019 0.00 0.00 0.00 122.49 0
Jan 1, 2019 0.00 0.00 0.00 122.95 0
Dec 31, 2018 0.00 0.00 0.00 122.95 0
Dec 28, 2018 0.00 0.00 0.00 122.26 0
Dec 27, 2018 0.00 0.00 0.00 120.32 0
Dec 26, 2018 0.00 0.00 0.00 120.22 0
Dec 25, 2018 0.00 0.00 0.00 120.22 0
Dec 24, 2018 0.00 0.00 0.00 120.22 0
Dec 21, 2018 123.39 123.89 123.39 123.52 96
Dec 20, 2018 124.73 124.73 124.73 123.73 20
Dec 19, 2018 0.00 0.00 0.00 126.66 0
Dec 18, 2018 0.00 0.00 0.00 126.54 0
Dec 17, 2018 0.00 0.00 0.00 128.58 0
Dec 14, 2018 0.00 0.00 0.00 129.87 0
Dec 13, 2018 0.00 0.00 0.00 131.20 0
Dec 12, 2018 131.25 131.25 131.25 131.99 1,580
Dec 11, 2018 0.00 0.00 0.00 131.28 0
Dec 10, 2018 0.00 0.00 0.00 128.83 0
Dec 7, 2018 0.00 0.00 0.00 131.64 0
Dec 6, 2018 0.00 0.00 0.00 129.72 0
Dec 5, 2018 0.00 0.00 0.00 133.23 0
Dec 4, 2018 135.50 135.50 135.50 135.33 179
Dec 3, 2018 0.00 0.00 0.00 135.00 0
Nov 30, 2018 0.00 0.00 0.00 133.86 0
Nov 29, 2018 0.00 0.00 0.00 133.77 0
Nov 28, 2018 0.00 0.00 0.00 132.67 0
Nov 27, 2018 0.00 0.00 0.00 131.87 0
Nov 26, 2018 0.00 0.00 0.00 131.89 0
Nov 23, 2018 0.00 0.00 0.00 131.43 0
Nov 22, 2018 0.00 0.00 0.00 130.48 0
Nov 21, 2018 0.00 0.00 0.00 131.83 0
Nov 20, 2018 132.16 132.16 132.16 131.24 1,000
Nov 19, 2018 0.00 0.00 0.00 133.26 0
Nov 16, 2018 0.00 0.00 0.00 133.40 0
Nov 15, 2018 0.00 0.00 0.00 132.24 0
Nov 14, 2018 0.00 0.00 0.00 133.20 0
Nov 13, 2018 0.00 0.00 0.00 134.09 0
Nov 12, 2018 0.00 0.00 0.00 134.02 0
Showing 1 to 50 of 260