Canada markets closed

L&G Cyber Security UCITS ETF (ISPY.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
21.22+0.09 (+0.43%)
At close: 02:53PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.0121.2221.0121.2221.221,880
May 02, 202421.1121.3621.1121.1321.132,901
Apr 30, 202421.8221.8321.7221.7221.7216,002
Apr 29, 202422.0522.0521.8421.9521.955,747
Apr 26, 202421.6721.9821.6721.9821.985,789
Apr 25, 202421.7221.7721.4221.4221.424,011
Apr 24, 202421.6021.6021.6021.6021.60180
Apr 23, 202421.1221.5021.1221.5021.504,813
Apr 22, 202420.9921.0620.8120.8120.812,544
Apr 19, 202420.9320.9320.8420.8420.84482
Apr 18, 202421.1521.1520.8820.8820.88264
Apr 17, 202421.1721.2821.1721.2821.281,733
Apr 16, 202421.2421.2821.2021.2521.25977
Apr 15, 202421.9522.1721.7521.7521.751,981
Apr 12, 202422.3322.3322.0622.0622.06590
Apr 11, 202422.0622.2422.0422.0422.042,155
Apr 10, 202422.3322.3321.9222.0822.082,017
Apr 09, 202422.0022.0822.0022.0822.08968
Apr 08, 202422.0022.1321.9522.1022.1024,047
Apr 05, 202421.9021.9021.8221.8221.822,040
Apr 04, 202422.3022.3522.2822.3522.355,548
Apr 03, 202422.1422.3121.9822.3122.3143,840
Apr 02, 202422.4022.5222.4022.4422.442,282
Mar 28, 202422.3122.3122.2622.2622.26440
Mar 27, 202422.1522.1522.1322.1322.13326
Mar 26, 202422.0822.2522.0522.1322.131,805
Mar 25, 202422.0522.0521.9521.9921.992,679
Mar 22, 202422.0122.0122.0122.0122.011,221
Mar 21, 202422.1122.4422.1122.4222.422,590
Mar 20, 202421.5821.6921.5821.6721.676,802
Mar 19, 202421.5821.5821.5721.5721.572,960
Mar 18, 202421.6421.6421.5121.5121.511,043
Mar 15, 202422.0522.0521.6521.6521.657,957
Mar 14, 202422.1822.2821.9321.9321.939,901
Mar 13, 202422.2522.3122.2222.2822.2814,550
Mar 12, 202422.3322.3322.1522.2522.258,589
Mar 11, 202421.7322.1121.7322.0422.046,058
Mar 08, 202422.0622.0622.0222.0222.023,521
Mar 07, 202421.6921.7821.6921.7821.781,285
Mar 06, 202421.8422.1721.6821.6821.682,190
Mar 05, 202421.8621.8921.2521.3021.301,192
Mar 04, 202421.9922.1021.9422.0422.0421,859
Mar 01, 202422.0322.1021.9521.9521.952,211
Feb 29, 202421.6021.9221.6021.9221.921,524
Feb 28, 202421.6021.7421.6021.7421.741,513
Feb 27, 202421.7421.8421.6021.8421.8410,831
Feb 26, 202421.7021.8921.5021.7021.7022,252
Feb 23, 202421.3021.3521.2321.2321.23221
Feb 22, 202421.0221.3321.0221.3321.3313,804
Feb 21, 202421.3221.3220.8020.8120.814,699
Feb 20, 202422.0022.0021.9921.9921.996,575
Feb 19, 202422.0922.0922.0522.0522.052,700
Feb 16, 202422.4022.4022.0022.1322.1314,635
Feb 15, 202422.7222.7822.3422.4322.434,956
Feb 14, 202422.8122.9422.8122.9422.941,044
Feb 13, 202423.0223.0422.4722.8822.884,595
Feb 12, 202423.0123.1822.9823.1823.183,820
Feb 09, 202422.8623.1422.8123.0323.038,586
Feb 08, 202422.0722.2322.0022.2322.23866
Feb 07, 202421.9222.0921.9222.0922.093,876
Feb 06, 202421.4421.6721.4421.6021.601,543
Feb 05, 202421.7021.7621.5021.5121.519,662
Feb 02, 202421.5521.5921.4921.5921.597,500
Feb 01, 202421.6321.6321.4421.4421.444,765
Jan 31, 202421.9621.9621.5121.5121.514,285
Jan 30, 202422.0622.1221.9022.0322.039,939
Jan 29, 202421.7221.8621.6121.8121.812,082
Jan 26, 202421.7321.8221.7321.8221.821,504
Jan 25, 202421.8521.8521.7721.7921.7964,290
Jan 24, 202422.0922.1521.9321.9821.984,746
Jan 23, 202422.1922.1922.1322.1322.133,070
Jan 22, 202421.3822.0221.3822.0222.023,130
Jan 19, 202421.3921.3921.3221.3221.325,142
Jan 18, 202420.8821.3020.8821.3021.3013,771
Jan 17, 202421.0221.0221.0221.0221.02-
Jan 16, 202421.0021.1421.0021.0821.0815,407
Jan 15, 202421.0021.0221.0021.0221.022,910
Jan 12, 202420.9821.0020.9021.0021.002,105
Jan 11, 202420.7420.8720.7420.8720.8712,526
Jan 10, 202420.4020.5320.4020.5320.531,820
Jan 09, 202420.1020.3320.1020.3320.33876
Jan 08, 202419.4319.4919.4319.4919.491,601
Jan 05, 202419.6219.6219.5519.5519.55448
Jan 04, 202419.7019.7019.7019.7019.70979
Jan 03, 202419.9719.9719.9719.9719.9740
Dec 29, 202320.4920.5220.3520.3520.352,638
Dec 28, 202320.4320.4920.4120.4820.4810,703
Dec 27, 202321.1821.1820.5720.5920.593,031
Dec 22, 202320.9420.9420.6820.8320.83486
Dec 21, 202320.7820.7820.6620.6620.66474
Dec 20, 202321.1021.1321.0521.1321.132,780
Dec 19, 202321.0321.0821.0121.0121.012,456
Dec 18, 202321.0221.0221.0221.0221.021,000
Dec 15, 202320.8521.1420.8521.0721.074,289
Dec 14, 202320.8521.0820.7920.9320.938,030
Dec 13, 202320.5220.5220.5020.5020.503,250
Dec 12, 202320.0920.3620.0920.3620.366,333
Dec 11, 202320.2020.3020.1420.3020.301,124
Dec 08, 202319.9019.9719.9019.9719.97130
Dec 07, 202319.8319.8319.7619.8119.815,460
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...