Lyxor FTSE USA Min Var UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 0.00 0.00 0.00 146.86 0
Jul 18, 2019 0.00 0.00 0.00 146.36 0
Jul 17, 2019 147.66 147.66 146.86 146.79 40
Jul 16, 2019 0.00 0.00 0.00 147.07 0
Jul 15, 2019 0.00 0.00 0.00 147.20 0
Jul 12, 2019 0.00 0.00 0.00 147.21 0
Jul 11, 2019 0.00 0.00 0.00 146.72 0
Jul 10, 2019 147.12 147.12 147.12 146.72 300
Jul 9, 2019 0.00 0.00 0.00 146.08 0
Jul 8, 2019 146.34 146.55 146.22 146.37 920
Jul 5, 2019 0.00 0.00 0.00 145.98 0
Jul 4, 2019 0.00 0.00 0.00 147.09 0
Jul 3, 2019 0.00 0.00 0.00 146.69 0
Jul 2, 2019 0.00 0.00 0.00 145.08 0
Jul 1, 2019 0.00 0.00 0.00 144.42 0
Jun 28, 2019 0.00 0.00 0.00 143.81 0
Jun 27, 2019 143.07 143.12 142.97 142.86 843
Jun 26, 2019 144.38 144.38 144.38 143.29 300
Jun 25, 2019 0.00 0.00 0.00 144.80 0
Jun 24, 2019 0.00 0.00 0.00 145.29 0
Jun 21, 2019 0.00 0.00 0.00 145.26 0
Jun 20, 2019 0.00 0.00 0.00 144.99 0
Jun 19, 2019 0.00 0.00 0.00 143.81 0
Jun 18, 2019 0.00 0.00 0.00 143.90 0
Jun 17, 2019 0.00 0.00 0.00 143.30 0
Jun 14, 2019 0.00 0.00 0.00 143.39 0
Jun 13, 2019 0.00 0.00 0.00 142.86 0
Jun 12, 2019 0.00 0.00 0.00 142.52 0
Jun 11, 2019 0.00 0.00 0.00 142.51 0
Jun 10, 2019 142.67 142.67 142.67 142.81 120
Jun 7, 2019 142.37 142.67 142.37 142.97 4,920
Jun 6, 2019 0.00 0.00 0.00 141.64 0
Jun 5, 2019 0.00 0.00 0.00 140.70 0
Jun 4, 2019 138.62 138.97 138.62 138.66 176
Jun 3, 2019 0.00 0.00 0.00 137.61 0
May 31, 2019 0.00 0.00 0.00 137.05 0
May 30, 2019 0.00 0.00 0.00 137.58 0
May 29, 2019 0.00 0.00 0.00 137.35 0
May 28, 2019 140.50 140.52 139.86 139.53 273
May 27, 2019 140.32 0.00 0.00 139.88 0
May 24, 2019 140.32 140.32 139.82 139.88 242
May 23, 2019 0.00 0.00 0.00 139.79 0
May 22, 2019 140.77 140.85 140.65 140.75 1,469
May 21, 2019 0.00 0.00 0.00 141.00 3,989
May 20, 2019 140.28 0.00 0.00 140.33 0
May 17, 2019 140.28 140.32 140.13 140.87 170
May 16, 2019 0.00 0.00 0.00 141.04 0
May 15, 2019 0.00 0.00 0.00 139.79 0
May 14, 2019 0.00 0.00 0.00 139.51 0
May 13, 2019 138.78 139.07 138.66 138.38 258
Showing 1 to 50 of 260