UK markets close in 3 hours 44 minutes

Lyxor MSCI World Financials TR ETF C USD (FINW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
289.04-0.09 (-0.03%)
As of 11:01AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 2024289.37289.37289.04289.04289.0415
10 May 2024------
09 May 2024287.53287.53287.53287.53287.53-
08 May 2024285.82285.82285.82285.82285.82-
07 May 2024285.53285.53285.53285.53285.53-
03 May 2024280.73280.73280.73280.73280.73-
02 May 2024279.34279.34279.34279.34279.34-
01 May 2024------
30 Apr 2024277.95277.95277.95277.95277.95-
29 Apr 2024280.16280.16280.16280.16280.16-
26 Apr 2024279.83279.83279.83279.83279.83-
25 Apr 2024279.65279.65279.65279.65279.65-
24 Apr 2024280.99280.99280.99280.99280.99-
23 Apr 2024281.82281.82281.82281.82281.82-
22 Apr 2024278.64278.64278.64278.64278.64-
19 Apr 2024275.30275.30275.30275.30275.30-
18 Apr 2024273.41273.41273.41273.41273.41-
17 Apr 2024271.63271.63271.63271.63271.63-
16 Apr 2024271.06271.06271.06271.06271.06-
15 Apr 2024274.50274.50274.50274.50274.50-
12 Apr 2024275.86275.86275.86275.86275.86-
11 Apr 2024279.28279.28279.28279.28279.28-
10 Apr 2024281.37281.37281.37281.37281.37-
09 Apr 2024285.10285.10285.10285.10285.10-
08 Apr 2024286.43286.43286.43286.43286.43-
05 Apr 2024284.75284.75284.75284.75284.75-
04 Apr 2024284.32284.32284.32284.32284.32-
03 Apr 2024285.30285.30285.30285.30285.30-
02 Apr 2024284.73284.73284.73284.73284.73-
28 Mar 2024287.91287.91287.91287.91287.91-
27 Mar 2024286.83286.83286.83286.83286.83-
26 Mar 2024284.70284.70284.70284.70284.70-
25 Mar 2024284.15284.15284.15284.15284.15-
22 Mar 2024284.47284.47284.47284.47284.47-
21 Mar 2024287.07287.07287.07287.07287.07-
20 Mar 2024283.70283.70283.70283.70283.70-
19 Mar 2024281.51281.51281.51281.51281.51-
18 Mar 2024280.82280.82280.82280.82280.82-
15 Mar 2024279.94279.94279.94279.94279.94-
14 Mar 2024279.87279.87279.87279.87279.87-
13 Mar 2024282.46282.46282.46282.46282.46-
12 Mar 2024280.99280.99280.99280.99280.99-
11 Mar 2024279.48279.48279.48279.48279.48-
08 Mar 2024280.24280.24280.24280.24280.24-
07 Mar 2024278.73278.73278.73278.73278.73-
06 Mar 2024277.60277.60277.60277.60277.60-
05 Mar 2024275.81275.81275.81275.81275.81-
04 Mar 2024275.42275.42275.42275.42275.42-
01 Mar 2024274.78274.78274.78274.78274.78-
29 Feb 2024274.41274.41274.41274.41274.41-
28 Feb 2024273.70273.70273.70273.70273.70-
27 Feb 2024273.46273.46273.46273.46273.46-
26 Feb 2024272.59272.59272.59272.59272.59-
23 Feb 2024273.17273.17273.17273.17273.17-
22 Feb 2024271.97271.97271.97271.97271.97-
21 Feb 2024268.96268.96268.96268.96268.96-
20 Feb 2024269.29269.29269.29269.29269.29-
19 Feb 2024269.41269.41269.41269.41269.41-
16 Feb 2024268.95268.95268.95268.95268.95-
15 Feb 2024268.47268.47268.47268.47268.47-
14 Feb 2024264.41264.41264.41264.41264.41-
13 Feb 2024262.44262.44262.44262.44262.44-
12 Feb 2024265.35265.35265.35265.35265.35-
09 Feb 2024264.01264.01264.01264.01264.01-
08 Feb 2024263.26263.26263.26263.26263.26-
07 Feb 2024264.15264.15264.15264.15264.15-
06 Feb 2024263.05263.05263.05263.05263.05-
05 Feb 2024262.12262.12262.12262.12262.12-
02 Feb 2024263.96263.96263.96263.96263.96-
01 Feb 2024263.15263.15263.15263.15263.15-
31 Jan 2024264.63264.63264.63264.63264.63-
30 Jan 2024265.98265.98265.98265.98265.98-
29 Jan 2024263.80263.80263.80263.80263.80-
26 Jan 2024263.20263.20263.20263.20263.20-
25 Jan 2024262.33262.33262.33262.33262.33-
24 Jan 2024261.87261.87261.87261.87261.87-
23 Jan 2024259.64259.64259.64259.64259.64-
22 Jan 2024259.89259.89259.89259.89259.89-
19 Jan 2024258.14258.14258.14258.14258.14-
18 Jan 2024254.93254.93254.93254.93254.93-
17 Jan 2024254.21254.21254.21254.21254.21-
16 Jan 2024255.84255.84255.84255.84255.84-
15 Jan 2024258.15258.15258.15258.15258.15-
12 Jan 2024258.19258.19258.19258.19258.19-
11 Jan 2024258.09258.09258.09258.09258.09-
10 Jan 2024259.47259.47259.47259.47259.47-
09 Jan 2024259.40259.40259.40259.40259.40-
08 Jan 2024261.48261.48261.48261.48261.48-
05 Jan 2024260.35260.35260.35260.35260.35-
04 Jan 2024258.78258.78258.78258.78258.78-
03 Jan 2024257.32257.32257.32257.32257.32-
02 Jan 2024260.18260.18260.18260.18260.18-
29 Dec 2023260.79260.79260.79260.79260.79-
28 Dec 2023261.40261.40261.40261.40261.40-
27 Dec 2023260.63260.63260.63260.63260.63-
22 Dec 2023258.40258.40258.40258.40258.40-
21 Dec 2023257.22257.22257.22257.22257.22-
20 Dec 2023255.78255.78255.78255.78255.78-
19 Dec 2023258.28258.28258.28258.28258.28-
18 Dec 2023255.97255.97255.97255.97255.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...