Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Lyxor FTSE USA Min Var UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Aug 6, 2020 144.55 144.55 144.55 144.22 150
Aug 5, 2020 0.00 0.00 0.00 144.655 0
Aug 4, 2020 0.00 0.00 0.00 144.385 0
Aug 3, 2020 142.93 0.00 0.00 143.155 0
Jul 31, 2020 142.93 143.08 142.38 142.28 1,307
Jul 30, 2020 0.00 0.00 0.00 142.675 0
Jul 29, 2020 0.00 0.00 0.00 143.27 0
Jul 28, 2020 142.26 142.81 142.16 142.92 4,158
Jul 27, 2020 142.47 142.47 141.51 141.845 2,298
Jul 24, 2020 142.55 143.16 142.47 142.485 3,452
Jul 23, 2020 143.51 143.56 143.47 143.76 2,400
Jul 22, 2020 142.03 142.30 142.03 142.755 925
Jul 21, 2020 141.47 142.58 141.47 142.475 6,007
Jul 20, 2020 141.06 141.06 140.83 140.765 1,350
Jul 17, 2020 141.49 141.58 141.49 141.435 600
Jul 16, 2020 140.62 141.02 140.62 141.32 600
Jul 15, 2020 139.98 140.93 139.98 140.82 6,975
Jul 14, 2020 136.72 137.77 136.69 137.60 1,200
Jul 13, 2020 135.99 0.00 0.00 138.29 0
Jul 10, 2020 135.99 135.99 135.99 136.115 300
Jul 9, 2020 0.00 0.00 0.00 134.265 0
Jul 8, 2020 136.82 137.03 136.73 136.12 320
Jul 7, 2020 0.00 0.00 0.00 137.665 0
Jul 6, 2020 136.67 0.00 0.00 138.25 0
Jul 3, 2020 136.67 136.67 136.62 136.72 900
Jul 2, 2020 0.00 0.00 0.00 137.75 0
Jul 1, 2020 0.00 0.00 0.00 136.01 0
Jun 30, 2020 0.00 0.00 0.00 135.895 0
Jun 29, 2020 134.61 0.00 0.00 134.59 0
Jun 26, 2020 134.61 134.61 132.94 133.03 1,050
Jun 25, 2020 0.00 0.00 0.00 133.395 0
Jun 24, 2020 136.23 136.23 134.99 134.035 336
Jun 23, 2020 138.38 138.38 138.38 138.325 150
Jun 22, 2020 139.95 0.00 0.00 137.22 0
Jun 19, 2020 139.95 140.18 139.51 139.71 12
Jun 18, 2020 0.00 0.00 0.00 138.965 0
Jun 17, 2020 139.65 139.65 139.34 139.255 358
Jun 16, 2020 0.00 0.00 0.00 140.505 0
Jun 15, 2020 132.33 132.33 132.32 135.58 1,278
Jun 12, 2020 0.00 0.00 0.00 135.31 0
Jun 11, 2020 0.00 0.00 0.00 137.31 0
Jun 10, 2020 142.67 142.69 142.67 143.05 600
Jun 9, 2020 0.00 0.00 0.00 145.47 0
Jun 8, 2020 144.88 0.00 0.00 147.24 0
Jun 5, 2020 144.88 146.11 144.88 146.55 74
Jun 4, 2020 0.00 0.00 0.00 141.765 0
Jun 3, 2020 141.46 141.46 141.46 142.105 300
Jun 2, 2020 0.00 0.00 0.00 138.905 0
Jun 1, 2020 136.95 137.57 136.95 138.08 600
May 29, 2020 136.33 136.33 136.28 135.99 900
Showing 1 to 50 of 260