ETFS Soybeans ETC (SOYB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:05AM BST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 29.40 | 29.40 | 29.40 | 29.38 | 29.38 | 3 |
| 17 May 2024 | 29.74 | 29.74 | 29.28 | 29.20 | 29.20 | 11 |
| 16 May 2024 | 28.96 | 29.05 | 28.88 | 29.02 | 29.02 | 3,557 |
| 15 May 2024 | 29.07 | 29.19 | 29.07 | 29.18 | 29.18 | 3,845 |
| 14 May 2024 | 28.96 | 29.66 | 28.70 | 28.96 | 28.96 | 237 |
| 13 May 2024 | 29.07 | 29.07 | 29.07 | 29.25 | 29.25 | 60 |
| 10 May 2024 | 28.94 | 28.94 | 28.89 | 28.93 | 28.93 | 1,252 |
| 09 May 2024 | 29.13 | 29.13 | 28.94 | 28.94 | 28.94 | 358 |
| 08 May 2024 | 29.68 | 29.68 | 29.68 | 29.63 | 29.63 | 680 |
| 07 May 2024 | 29.75 | 29.90 | 28.44 | 29.81 | 29.81 | 3,010 |
| 03 May 2024 | 28.79 | 28.98 | 28.75 | 28.74 | 28.74 | 187 |
| 02 May 2024 | 28.18 | 28.25 | 28.18 | 28.35 | 28.35 | 27 |
| 01 May 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 30 Apr 2024 | 28.13 | 28.17 | 27.69 | 27.70 | 27.70 | 610 |
| 29 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 26 Apr 2024 | 27.99 | 27.99 | 27.99 | 28.07 | 28.07 | 8 |
| 25 Apr 2024 | 28.05 | 28.05 | 27.90 | 27.91 | 27.91 | 589 |
| 24 Apr 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 23 Apr 2024 | 28.01 | 28.01 | 27.70 | 28.08 | 28.08 | 16 |
| 22 Apr 2024 | 27.65 | 28.02 | 27.65 | 28.01 | 28.01 | 716 |
| 19 Apr 2024 | 27.47 | 27.48 | 27.47 | 27.63 | 27.63 | 1,204 |
| 18 Apr 2024 | 27.65 | 27.65 | 27.50 | 27.44 | 27.44 | 225 |
| 17 Apr 2024 | 27.64 | 27.64 | 27.64 | 27.82 | 27.82 | 16 |
| 16 Apr 2024 | 27.77 | 28.39 | 27.77 | 27.75 | 27.75 | 760 |
| 15 Apr 2024 | 27.94 | 27.97 | 27.94 | 27.92 | 27.92 | 17 |
| 12 Apr 2024 | 27.84 | 27.97 | 27.84 | 28.05 | 28.05 | 210 |
| 11 Apr 2024 | 27.93 | 27.93 | 27.85 | 27.84 | 27.84 | 255 |
| 10 Apr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 09 Apr 2024 | 28.31 | 28.66 | 28.31 | 28.42 | 28.42 | 69 |
| 08 Apr 2024 | 28.46 | 28.70 | 28.46 | 28.51 | 28.51 | 80 |
| 05 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 04 Apr 2024 | 28.43 | 28.44 | 28.15 | 28.26 | 28.26 | 515 |
| 03 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.35 | 28.35 | 16 |
| 02 Apr 2024 | 28.40 | 28.86 | 28.40 | 28.50 | 28.50 | 2,000 |
| 28 Mar 2024 | 28.49 | 28.49 | 28.48 | 28.63 | 28.63 | 1,226 |
| 27 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.67 | 28.67 | 124 |
| 26 Mar 2024 | 28.83 | 28.83 | 28.69 | 28.83 | 28.83 | 16 |
| 25 Mar 2024 | 28.72 | 28.85 | 28.72 | 28.98 | 28.98 | 452 |
| 22 Mar 2024 | 28.78 | 28.84 | 28.78 | 28.64 | 28.64 | 2,560 |
| 21 Mar 2024 | 29.14 | 29.14 | 29.07 | 29.00 | 29.00 | 230 |
| 20 Mar 2024 | 28.50 | 28.55 | 28.50 | 28.71 | 28.71 | 465 |
| 19 Mar 2024 | 28.49 | 28.49 | 28.31 | 28.48 | 28.48 | 8 |
| 18 Mar 2024 | 28.62 | 28.62 | 28.51 | 28.56 | 28.56 | 650 |
| 15 Mar 2024 | 28.50 | 28.57 | 28.50 | 28.54 | 28.54 | 1,023 |
| 14 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.60 | 28.60 | 740 |
| 13 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.52 | 28.52 | 1,324 |
| 12 Mar 2024 | 28.40 | 28.40 | 27.52 | 28.41 | 28.41 | 50 |
| 11 Mar 2024 | 28.28 | 28.28 | 28.21 | 28.20 | 28.20 | 501 |
| 08 Mar 2024 | 28.00 | 28.00 | 27.99 | 27.68 | 27.68 | 163 |
| 07 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.76 | 27.76 | 100 |
| 06 Mar 2024 | 27.48 | 27.53 | 27.48 | 27.39 | 27.39 | 1,060 |
| 05 Mar 2024 | 27.12 | 27.50 | 27.12 | 27.59 | 27.59 | 3 |
| 04 Mar 2024 | 28.00 | 28.00 | 28.00 | 27.67 | 27.67 | 31 |
| 01 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 29 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.34 | 27.34 | 37 |
| 28 Feb 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 27 Feb 2024 | 27.58 | 28.68 | 27.58 | 27.52 | 27.52 | 375 |
| 26 Feb 2024 | 27.34 | 27.48 | 27.28 | 27.15 | 27.15 | 69 |
| 23 Feb 2024 | 27.61 | 27.61 | 27.34 | 27.32 | 27.32 | 417 |
| 22 Feb 2024 | 27.75 | 27.75 | 27.67 | 27.70 | 27.70 | 823 |
| 21 Feb 2024 | 28.22 | 28.22 | 27.97 | 27.98 | 27.98 | 220 |
| 20 Feb 2024 | 28.38 | 28.45 | 28.08 | 28.16 | 28.16 | 2,544 |
| 19 Feb 2024 | 28.04 | 28.23 | 28.04 | 28.11 | 28.11 | 235 |
| 16 Feb 2024 | 27.93 | 27.93 | 27.93 | 28.01 | 28.01 | 150 |
| 15 Feb 2024 | 28.00 | 28.00 | 28.00 | 27.92 | 27.92 | 110 |
| 14 Feb 2024 | 28.87 | 28.87 | 28.27 | 28.37 | 28.37 | 61 |
| 13 Feb 2024 | 28.52 | 28.59 | 28.52 | 28.49 | 28.49 | 823 |
| 12 Feb 2024 | 28.60 | 28.60 | 28.58 | 28.66 | 28.66 | 90 |
| 09 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 08 Feb 2024 | 28.84 | 28.84 | 28.84 | 28.79 | 28.79 | 16 |
| 07 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.44 | 28.44 | 25 |
| 06 Feb 2024 | 28.73 | 29.00 | 28.73 | 28.75 | 28.75 | 23 |
| 05 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 02 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.61 | 28.61 | 55 |
| 01 Feb 2024 | 29.12 | 29.12 | 29.12 | 28.88 | 28.88 | 140 |
| 31 Jan 2024 | 29.02 | 29.02 | 28.97 | 29.00 | 29.00 | 46 |
| 30 Jan 2024 | 28.79 | 29.92 | 28.79 | 28.98 | 28.98 | 533 |
| 29 Jan 2024 | 28.91 | 28.91 | 28.76 | 28.73 | 28.73 | 244 |
| 26 Jan 2024 | 29.21 | 29.21 | 29.17 | 29.07 | 29.07 | 140 |
| 25 Jan 2024 | 30.33 | 30.33 | 29.13 | 29.13 | 29.13 | 1,082 |
| 24 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.73 | 29.73 | 783 |
| 23 Jan 2024 | 29.35 | 29.55 | 29.15 | 29.43 | 29.43 | 383 |
| 22 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 19 Jan 2024 | 29.21 | 29.46 | 29.21 | 29.16 | 29.16 | 3,413 |
| 18 Jan 2024 | 29.02 | 29.02 | 28.84 | 28.87 | 28.87 | 542 |
| 17 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 16 Jan 2024 | 29.60 | 29.75 | 29.60 | 29.28 | 29.28 | 22 |
| 15 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 12 Jan 2024 | 29.76 | 29.76 | 29.72 | 29.58 | 29.58 | 121 |
| 11 Jan 2024 | 29.79 | 29.79 | 29.79 | 29.62 | 29.62 | 15 |
| 10 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.74 | 29.74 | 30 |
| 09 Jan 2024 | 30.76 | 30.76 | 30.76 | 29.84 | 29.84 | - |
| 08 Jan 2024 | 29.97 | 29.97 | 29.96 | 29.61 | 29.61 | 423 |
| 05 Jan 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 04 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 03 Jan 2024 | 30.36 | 30.36 | 30.36 | 30.47 | 30.47 | 11 |
| 02 Jan 2024 | 31.00 | 31.56 | 30.86 | 30.34 | 30.34 | 749 |
| 29 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 28 Dec 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 27 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.