UK markets closed

Lyxor Core Morningstar US (DR) ETF (LCUD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.11-0.01 (-0.08%)
At close: 03:58PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202419.1219.1319.1219.1419.14633
21 May 202419.1719.1719.1019.1319.13880
20 May 202419.1619.1619.1619.1619.16-
17 May 202419.0619.0619.0619.0619.06-
16 May 202419.1319.1319.1319.1419.14652
15 May 202418.9818.9818.9819.0319.03380
14 May 202418.7718.7918.7718.8118.81214
13 May 202418.7818.7818.7818.7818.78-
10 May 202418.8318.8318.8218.7618.76150
09 May 202418.7218.7218.7218.7218.72-
08 May 202418.6718.6718.6718.6718.67-
07 May 202418.5818.5818.5818.6818.685,820
03 May 202418.3818.3818.3818.3818.38-
02 May 202418.1018.1018.1018.1018.10-
01 May 202418.0618.0618.0618.0618.06-
30 Apr 202418.3918.3918.3918.2718.2750
29 Apr 202418.3718.3718.3718.3718.37-
26 Apr 202418.3218.3218.3218.3218.32-
25 Apr 202417.9017.9517.9018.0118.01712
24 Apr 202418.1918.1918.1918.1918.19-
23 Apr 202418.2018.2018.2018.2018.20-
22 Apr 202417.8817.8817.8817.8817.88-
19 Apr 202417.9617.9617.9317.9717.97853
18 Apr 202418.1418.1418.1418.1418.14-
17 Apr 202418.0918.0918.0918.0918.09467
16 Apr 202418.1818.1818.1818.1818.18-
15 Apr 202418.4518.4518.4518.4518.45-
12 Apr 202418.5418.5418.5418.5218.52230
11 Apr 202418.5318.5318.5318.5318.53-
10 Apr 202418.6018.6018.6018.6018.60-
09 Apr 202418.7018.7018.7018.6418.6440
08 Apr 202418.7518.7518.7518.7518.75-
05 Apr 202418.6918.6918.6918.6918.69-
04 Apr 202418.8718.8718.8718.8718.87-
03 Apr 202418.8018.8018.8018.8018.80-
02 Apr 202418.6718.6718.6718.6718.67-
28 Mar 202418.9518.9518.8918.9018.9082
27 Mar 202418.7818.7818.7818.7818.78-
26 Mar 202418.8118.8118.8118.8118.81-
25 Mar 202418.7818.7818.7818.7818.78-
22 Mar 202418.8118.8118.8118.8118.81-
21 Mar 202418.9118.9118.9118.9118.91-
20 Mar 202418.6118.6118.6118.6118.61-
19 Mar 202418.5418.5418.5418.5418.54-
18 Mar 202418.4818.4818.4818.5518.55101
15 Mar 202418.3618.3618.3618.3618.36-
14 Mar 202418.5218.5218.5218.5218.52-
13 Mar 202418.5818.5818.5818.5818.58-
12 Mar 202418.5318.5318.5318.5318.53-
11 Mar 202418.3718.3718.3718.3718.37-
08 Mar 202418.5318.5318.5318.5318.53-
07 Mar 202418.5118.5118.5118.5118.51-
06 Mar 202418.4118.4118.4118.4118.41-
05 Mar 202418.2818.2818.2818.2818.28-
04 Mar 202418.5318.5318.4818.4518.45880
01 Mar 202418.4018.4018.4018.4018.40-
29 Feb 202418.2618.2618.2618.2618.26299
28 Feb 202418.2418.2418.2418.2418.24-
27 Feb 202418.2118.2118.2118.2118.21-
26 Feb 202418.2618.2618.2618.2618.26-
23 Feb 202418.2718.2718.2718.2718.271,025
22 Feb 202418.1418.1418.1418.1818.18342
21 Feb 202417.8217.8217.8217.8217.82-
20 Feb 202417.8717.8717.8717.8717.87-
19 Feb 202418.0018.0018.0018.0018.00-
16 Feb 202418.0818.0818.0818.0818.08-
15 Feb 202417.9917.9917.9917.9917.99-
14 Feb 202417.9017.9417.8917.8717.872,991
13 Feb 202417.9017.9017.9017.8317.835,000
12 Feb 202418.1018.1018.1018.1018.10-
09 Feb 202417.9917.9917.9917.9817.98780
08 Feb 202417.8917.8917.8917.8917.89-
07 Feb 202417.8717.8717.8717.8717.87-
06 Feb 202417.7317.7317.7317.7317.73-
05 Feb 202417.6517.6517.6517.6517.65-
02 Feb 202417.7017.7017.7017.7217.72141
01 Feb 202417.4117.4117.4117.4117.41-
31 Jan 202417.5517.5517.5517.5017.502,942
30 Jan 202417.6717.6717.6417.6617.668,566
29 Jan 202417.5417.5417.5417.5417.54-
26 Jan 202417.5617.5617.5617.5617.56-
25 Jan 202417.5317.5317.5317.5317.53-
24 Jan 202417.5417.5417.5417.5417.54-
23 Jan 202417.3617.3617.3617.3617.36-
22 Jan 202417.4017.4017.4017.4017.40-
19 Jan 202417.2017.2017.2017.2017.20-
18 Jan 202417.0517.0517.0517.0517.05-
17 Jan 202416.9716.9716.9716.9716.97-
16 Jan 202417.0917.0917.0917.0917.09-
15 Jan 202417.1217.1217.1217.1117.1114
12 Jan 202417.1317.1317.1317.1317.13-
11 Jan 202416.9916.9916.9916.9916.99-
10 Jan 202417.0517.0517.0517.0517.05-
09 Jan 202417.0117.0117.0117.0117.01-
08 Jan 202416.8916.8916.8916.9016.90413
05 Jan 202416.8516.8516.8516.8516.85-
04 Jan 202416.9016.9016.9016.9016.90-
03 Jan 202416.8616.8616.8616.8616.86-
02 Jan 202416.9716.9716.9716.9716.97-
29 Dec 202317.1517.1517.1517.1517.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...