L&G Cyber Security UCITS ETF G
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Mar 2022 |
GBX |
1,850 |
1,890 |
1,850 |
1,880.75 |
1,880.75 |
+32.75 (+1.77%)
|
28,175 |
25 Mar 2022 |
GBX |
1,876 |
1,879.5 |
1,838 |
1,848 |
1,848 |
-10.5 (-0.56%)
|
52,050 |
24 Mar 2022 |
GBX |
1,870.5 |
1,880 |
1,828 |
1,858.5 |
1,858.5 |
-12 (-0.64%)
|
203,379 |
23 Mar 2022 |
GBX |
1,840 |
1,885.5 |
1,835.3001 |
1,870.5 |
1,870.5 |
+53 (+2.92%)
|
43,776 |
22 Mar 2022 |
GBX |
1,820 |
1,841.5 |
1,800.5 |
1,817.5 |
1,817.5 |
+12.5 (+0.69%)
|
56,077 |
21 Mar 2022 |
GBX |
1,792.5 |
1,805.5 |
1,782.368 |
1,805 |
1,805 |
+24 (+1.35%)
|
52,994 |
18 Mar 2022 |
GBX |
1,747.5 |
1,786 |
1,747.5 |
1,781 |
1,781 |
+41 (+2.36%)
|
40,981 |
17 Mar 2022 |
GBX |
1,758 |
1,758 |
1,708.5 |
1,740 |
1,740 |
+34.5 (+2.02%)
|
53,446 |
16 Mar 2022 |
GBX |
1,712 |
1,721.7776 |
1,698.5 |
1,705.5 |
1,705.5 |
+38.5 (+2.31%)
|
279,470 |
15 Mar 2022 |
GBX |
1,651.5 |
1,683 |
1,651.5 |
1,667 |
1,667 |
0.0 (0.0%)
|
102,740 |
14 Mar 2022 |
GBX |
1,716.5 |
1,719 |
1,667 |
1,667 |
1,667 |
-52 (-3.03%)
|
81,291 |
11 Mar 2022 |
GBX |
1,742 |
1,764 |
1,719 |
1,719 |
1,719 |
+18.5 (+1.09%)
|
38,900 |
10 Mar 2022 |
GBX |
1,723.5 |
1,731.5 |
1,700.5 |
1,700.5 |
1,700.5 |
-5.25 (-0.31%)
|
70,648 |
9 Mar 2022 |
GBX |
1,679.5 |
1,718 |
1,679.5 |
1,705.75 |
1,705.75 |
+27.75 (+1.65%)
|
41,628 |
8 Mar 2022 |
GBX |
1,691 |
1,720 |
1,678 |
1,678 |
1,678 |
-46.5 (-2.70%)
|
34,063 |
7 Mar 2022 |
GBX |
1,721.5 |
1,744.818 |
1,695.5 |
1,724.5 |
1,724.5 |
0.0 (0.0%)
|
155,454 |
4 Mar 2022 |
GBX |
1,744 |
1,760.5 |
1,722.3331 |
1,724.5 |
1,724.5 |
-30.75 (-1.75%)
|
17,709 |
3 Mar 2022 |
GBX |
1,780 |
1,794.1674 |
1,751.5 |
1,755.25 |
1,755.25 |
-8.25 (-0.47%)
|
15,626 |
2 Mar 2022 |
GBX |
1,783.5 |
1,783.5 |
1,738 |
1,763.5 |
1,763.5 |
-1 (-0.06%)
|
46,309 |
1 Mar 2022 |
GBX |
1,750 |
1,776.5 |
1,738 |
1,764.5 |
1,764.5 |
+15 (+0.86%)
|
134,549 |
28 Feb 2022 |
GBX |
1,692 |
1,755.5 |
1,686 |
1,749.5 |
1,749.5 |
+61 (+3.61%)
|
94,843 |
25 Feb 2022 |
GBX |
1,628 |
1,716.7304 |
1,628 |
1,688.5 |
1,688.5 |
+60.5 (+3.72%)
|
90,420 |
24 Feb 2022 |
GBX |
1,518.5 |
1,637 |
1,518.5 |
1,628 |
1,628 |
+37.5 (+2.36%)
|
51,093 |
23 Feb 2022 |
GBX |
1,610.5 |
1,633.5 |
1,586 |
1,590.5 |
1,590.5 |
-13.5 (-0.84%)
|
26,293 |
22 Feb 2022 |
GBX |
1,586.5 |
1,626 |
1,582.86 |
1,604 |
1,604 |
+14 (+0.88%)
|
25,315 |
21 Feb 2022 |
GBX |
1,617 |
1,655.5 |
1,589 |
1,590 |
1,590 |
-27.75 (-1.72%)
|
93,106 |
18 Feb 2022 |
GBX |
1,644 |
1,649 |
1,617 |
1,617.75 |
1,617.75 |
-37.75 (-2.28%)
|
140,576 |
17 Feb 2022 |
GBX |
1,690.5 |
1,693 |
1,653 |
1,655.5 |
1,655.5 |
-32.5 (-1.93%)
|
116,346 |
16 Feb 2022 |
GBX |
1,710 |
1,725 |
1,687 |
1,688 |
1,688 |
-31.5 (-1.83%)
|
46,104 |
15 Feb 2022 |
GBX |
1,699 |
1,726 |
1,695.775 |
1,719.5 |
1,719.5 |
+3.5 (+0.20%)
|
200,392 |