UK markets close in 5 hours 27 minutes

L&G Cyber Security ETF (ISPY.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
21.36-0.36 (-1.66%)
As of 09:43AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202421.1121.3621.1121.3621.36300
30 Apr 202421.8221.8321.7221.7221.7216,002
29 Apr 202422.0522.0521.8421.9521.955,747
26 Apr 202421.6721.9821.6721.9821.985,789
25 Apr 202421.7221.7721.4221.4221.424,011
24 Apr 202421.6021.6021.6021.6021.60180
23 Apr 202421.1221.5021.1221.5021.504,813
22 Apr 202420.9921.0620.8120.8120.812,544
19 Apr 202420.9320.9320.8420.8420.84482
18 Apr 202421.1521.1520.8820.8820.88264
17 Apr 202421.1721.2821.1721.2821.281,733
16 Apr 202421.2421.2821.2021.2521.25977
15 Apr 202421.9522.1721.7521.7521.751,981
12 Apr 202422.3322.3322.0622.0622.06590
11 Apr 202422.0622.2422.0422.0422.042,155
10 Apr 202422.3322.3321.9222.0822.082,017
09 Apr 202422.0022.0822.0022.0822.08968
08 Apr 202422.0022.1321.9522.1022.1024,047
05 Apr 202421.9021.9021.8221.8221.822,040
04 Apr 202422.3022.3522.2822.3522.355,548
03 Apr 202422.1422.3121.9822.3122.3143,840
02 Apr 202422.4022.5222.4022.4422.442,282
28 Mar 202422.3122.3122.2622.2622.26440
27 Mar 202422.1522.1522.1322.1322.13326
26 Mar 202422.0822.2522.0522.1322.131,805
25 Mar 202422.0522.0521.9521.9921.992,679
22 Mar 202422.0122.0122.0122.0122.011,221
21 Mar 202422.1122.4422.1122.4222.422,590
20 Mar 202421.5821.6921.5821.6721.676,802
19 Mar 202421.5821.5821.5721.5721.572,960
18 Mar 202421.6421.6421.5121.5121.511,043
15 Mar 202422.0522.0521.6521.6521.657,957
14 Mar 202422.1822.2821.9321.9321.939,901
13 Mar 202422.2522.3122.2222.2822.2814,550
12 Mar 202422.3322.3322.1522.2522.258,589
11 Mar 202421.7322.1121.7322.0422.046,058
08 Mar 202422.0622.0622.0222.0222.023,521
07 Mar 202421.6921.7821.6921.7821.781,285
06 Mar 202421.8422.1721.6821.6821.682,190
05 Mar 202421.8621.8921.2521.3021.301,192
04 Mar 202421.9922.1021.9422.0422.0421,859
01 Mar 202422.0322.1021.9521.9521.952,211
29 Feb 202421.6021.9221.6021.9221.921,524
28 Feb 202421.6021.7421.6021.7421.741,513
27 Feb 202421.7421.8421.6021.8421.8410,831
26 Feb 202421.7021.8921.5021.7021.7022,252
23 Feb 202421.3021.3521.2321.2321.23221
22 Feb 202421.0221.3321.0221.3321.3313,804
21 Feb 202421.3221.3220.8020.8120.814,699
20 Feb 202422.0022.0021.9921.9921.996,575
19 Feb 202422.0922.0922.0522.0522.052,700
16 Feb 202422.4022.4022.0022.1322.1314,635
15 Feb 202422.7222.7822.3422.4322.434,956
14 Feb 202422.8122.9422.8122.9422.941,044
13 Feb 202423.0223.0422.4722.8822.884,595
12 Feb 202423.0123.1822.9823.1823.183,820
09 Feb 202422.8623.1422.8123.0323.038,586
08 Feb 202422.0722.2322.0022.2322.23866
07 Feb 202421.9222.0921.9222.0922.093,876
06 Feb 202421.4421.6721.4421.6021.601,543
05 Feb 202421.7021.7621.5021.5121.519,662
02 Feb 202421.5521.5921.4921.5921.597,500
01 Feb 202421.6321.6321.4421.4421.444,765
31 Jan 202421.9621.9621.5121.5121.514,285
30 Jan 202422.0622.1221.9022.0322.039,939
29 Jan 202421.7221.8621.6121.8121.812,082
26 Jan 202421.7321.8221.7321.8221.821,504
25 Jan 202421.8521.8521.7721.7921.7964,290
24 Jan 202422.0922.1521.9321.9821.984,746
23 Jan 202422.1922.1922.1322.1322.133,070
22 Jan 202421.3822.0221.3822.0222.023,130
19 Jan 202421.3921.3921.3221.3221.325,142
18 Jan 202420.8821.3020.8821.3021.3013,771
17 Jan 202421.0221.0221.0221.0221.02-
16 Jan 202421.0021.1421.0021.0821.0815,407
15 Jan 202421.0021.0221.0021.0221.022,910
12 Jan 202420.9821.0020.9021.0021.002,105
11 Jan 202420.7420.8720.7420.8720.8712,526
10 Jan 202420.4020.5320.4020.5320.531,820
09 Jan 202420.1020.3320.1020.3320.33876
08 Jan 202419.4319.4919.4319.4919.491,601
05 Jan 202419.6219.6219.5519.5519.55448
04 Jan 202419.7019.7019.7019.7019.70979
03 Jan 202419.9719.9719.9719.9719.9740
29 Dec 202320.4920.5220.3520.3520.352,638
28 Dec 202320.4320.4920.4120.4820.4810,703
27 Dec 202321.1821.1820.5720.5920.593,031
22 Dec 202320.9420.9420.6820.8320.83486
21 Dec 202320.7820.7820.6620.6620.66474
20 Dec 202321.1021.1321.0521.1321.132,780
19 Dec 202321.0321.0821.0121.0121.012,456
18 Dec 202321.0221.0221.0221.0221.021,000
15 Dec 202320.8521.1420.8521.0721.074,289
14 Dec 202320.8521.0820.7920.9320.938,030
13 Dec 202320.5220.5220.5020.5020.503,250
12 Dec 202320.0920.3620.0920.3620.366,333
11 Dec 202320.2020.3020.1420.3020.301,124
08 Dec 202319.9019.9719.9019.9719.97130
07 Dec 202319.8319.8319.7619.8119.815,460
06 Dec 202319.9820.0019.9520.0020.003,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...