Lyxor Index Fund - Lyxor ESG USD Corporate Bond (DR) UCITS ETF (USIG.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:04PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 89.84 | 89.84 | 89.84 | 89.74 | 89.74 | - |
| May 01, 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
| Apr 30, 2024 | 89.52 | 89.52 | 89.47 | 89.35 | 89.35 | 1,384 |
| Apr 29, 2024 | 89.62 | 89.62 | 89.39 | 89.53 | 89.53 | 193 |
| Apr 26, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| Apr 25, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| Apr 24, 2024 | 89.35 | 89.42 | 89.20 | 89.22 | 89.22 | 387 |
| Apr 23, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
| Apr 22, 2024 | 88.99 | 88.99 | 88.99 | 89.28 | 89.28 | 2 |
| Apr 19, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | - |
| Apr 18, 2024 | 89.57 | 89.57 | 89.57 | 89.21 | 89.21 | 389 |
| Apr 17, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| Apr 16, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
| Apr 15, 2024 | 89.32 | 89.33 | 89.15 | 89.21 | 89.21 | 2,616 |
| Apr 12, 2024 | 90.10 | 90.11 | 89.96 | 89.90 | 89.90 | 90 |
| Apr 11, 2024 | 89.79 | 89.79 | 89.66 | 89.61 | 89.61 | 166 |
| Apr 10, 2024 | 90.32 | 90.32 | 90.31 | 90.21 | 90.21 | 1,418 |
| Apr 09, 2024 | 90.92 | 90.92 | 90.92 | 90.94 | 90.94 | 565 |
| Apr 08, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| Apr 05, 2024 | 90.90 | 90.90 | 90.83 | 90.64 | 90.64 | 1,443 |
| Apr 04, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
| Apr 03, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
| Apr 02, 2024 | 91.09 | 91.09 | 90.95 | 90.67 | 90.67 | 1,308 |
| Mar 28, 2024 | 92.16 | 92.16 | 92.16 | 91.75 | 91.75 | 2,300 |
| Mar 27, 2024 | 91.19 | 91.19 | 91.19 | 91.37 | 91.37 | - |
| Mar 26, 2024 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
| Mar 25, 2024 | 91.28 | 91.28 | 91.28 | 91.22 | 91.22 | 1,456 |
| Mar 22, 2024 | 91.27 | 91.27 | 91.27 | 91.36 | 91.36 | 522 |
| Mar 21, 2024 | 91.04 | 91.11 | 91.04 | 91.07 | 91.07 | 128 |
| Mar 20, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| Mar 19, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| Mar 18, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| Mar 15, 2024 | 90.93 | 90.93 | 90.73 | 90.89 | 90.89 | 1,646 |
| Mar 14, 2024 | 90.73 | 90.73 | 90.72 | 90.79 | 90.79 | 256 |
| Mar 13, 2024 | 91.29 | 91.31 | 91.29 | 91.25 | 91.25 | 189 |
| Mar 12, 2024 | 91.74 | 91.74 | 91.74 | 91.40 | 91.40 | 30 |
| Mar 11, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| Mar 08, 2024 | 91.73 | 91.73 | 91.65 | 91.61 | 91.61 | 252 |
| Mar 07, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
| Mar 06, 2024 | 91.46 | 91.46 | 91.45 | 91.45 | 91.45 | 126 |
| Mar 05, 2024 | 90.91 | 90.91 | 90.82 | 91.14 | 91.14 | 111 |
| Mar 04, 2024 | 91.26 | 91.26 | 90.90 | 90.76 | 90.76 | 150 |
| Mar 01, 2024 | 90.39 | 90.49 | 90.33 | 90.72 | 90.72 | 252 |
| Feb 29, 2024 | 90.58 | 90.58 | 90.58 | 90.65 | 90.65 | 128 |
| Feb 28, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| Feb 27, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
| Feb 26, 2024 | 90.58 | 90.58 | 90.58 | 90.44 | 90.44 | 115 |
| Feb 23, 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| Feb 22, 2024 | 90.40 | 90.54 | 90.40 | 90.46 | 90.46 | 1,383 |
| Feb 21, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Feb 20, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Feb 19, 2024 | 90.10 | 90.26 | 89.97 | 90.25 | 90.25 | 812 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.