UK markets closed

Lyxor Core MSCI World (DR) ETF (LCWD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.61+0.27 (+1.57%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.4917.6617.4917.6117.618,887
02 May 202417.3717.4217.2717.3417.34528,688
01 May 202417.2717.2917.2517.2517.2528,921
30 Apr 202417.5617.5717.4417.4517.45282,690
29 Apr 202417.5917.5917.5217.5417.5420,741
26 Apr 202417.4717.5117.4417.4817.48128,873
25 Apr 202417.3517.3517.1617.2217.2220,347
24 Apr 202417.4817.4817.3717.3917.3931,497
23 Apr 202417.2417.4117.2417.4117.4141,495
22 Apr 202417.1617.1717.0917.1217.124,825
19 Apr 202417.0917.1717.0717.1317.1378,941
18 Apr 202417.2817.2817.1917.2817.2814,123
17 Apr 202417.2317.3517.2217.2217.2275,684
16 Apr 202417.2817.3117.2217.2817.281,694,979
15 Apr 202417.6117.6917.5517.5817.5819,864
12 Apr 202417.7517.7517.5917.6317.637,093
11 Apr 202417.6817.7117.6017.6517.652,100
10 Apr 202417.9217.9217.6417.6817.689,804
09 Apr 202417.8917.9317.7417.7817.7815,763
08 Apr 202417.8217.8917.8117.8917.8916,605
05 Apr 202417.7217.8117.7017.8117.819,997
04 Apr 202417.9218.0217.9217.9917.9919,140
03 Apr 202417.8117.9217.8017.9217.9291,493
02 Apr 202417.9918.0017.7717.8017.8023,353
28 Mar 202417.9918.0117.9918.0118.0118,644
27 Mar 202417.9417.9817.9217.9417.946,386
26 Mar 202417.9317.9717.9317.9617.964,898
25 Mar 202417.9017.9417.8817.9217.928,104
22 Mar 202417.9717.9817.9317.9317.936,103
21 Mar 202418.0018.0318.0018.0218.023,432
20 Mar 202417.7517.7817.7417.7617.7623,561
19 Mar 202417.6617.7417.6217.7417.744,478
18 Mar 202417.7017.7417.6617.7117.7112,866
15 Mar 202417.6817.7017.5817.5817.5822,749
14 Mar 202417.8317.8317.6717.7017.7014,419
13 Mar 202417.7917.7917.7617.7817.7844,377
12 Mar 202417.6717.7417.6317.7417.7425,230
11 Mar 202417.6217.6217.5517.6017.6037,396
08 Mar 202417.7617.8417.7317.7517.759,515
07 Mar 202417.5117.7217.5117.7217.7227,492
06 Mar 202417.5117.5917.5117.5817.586,882
05 Mar 202417.5417.5417.4417.4717.477,327
04 Mar 202417.5917.6017.5717.5717.5718,395
01 Mar 202417.4717.5417.4317.5217.52516,906
29 Feb 202417.3717.4517.3317.3817.38100,701
28 Feb 202417.3917.3917.3117.3717.3753,218
27 Feb 202417.3817.4217.3817.3917.3930,122
26 Feb 202417.4117.4417.4017.4017.40295,203
23 Feb 202417.4217.4817.4217.4417.4420,547
22 Feb 202417.3017.3717.3017.3717.3715,121
21 Feb 202417.1217.1217.0517.0717.0712,929
20 Feb 202417.1417.1417.0817.1017.1080,607
19 Feb 202417.1817.2017.1817.2017.206,524
16 Feb 202417.2517.2717.1517.2417.241,812,650
15 Feb 202417.1317.1617.1217.1417.1413,105
14 Feb 202416.9517.0616.9517.0217.0230,963
13 Feb 202417.1617.1616.9116.9716.978,672
12 Feb 202417.1617.2317.1417.2317.2362,102
09 Feb 202417.0717.1417.0717.1017.1023,684
08 Feb 202417.0817.0817.0317.0417.0420,317
07 Feb 202416.9617.0316.9517.0317.036,915
06 Feb 202416.9416.9416.8716.9316.936,794
05 Feb 202416.9316.9316.8616.8616.861,338
02 Feb 202416.9516.9816.8416.9216.9240,077
01 Feb 202416.7516.7616.7216.7616.7640,937
31 Jan 202416.8816.8916.8216.8216.8221,082
30 Jan 202416.9016.9116.8816.9016.9091,496
29 Jan 202416.8216.8216.7816.7916.79943,702
26 Jan 202416.7116.8416.7116.8416.8481,391
25 Jan 202416.7316.7716.7216.7716.7739,642
24 Jan 202416.7616.8216.7616.8216.8232,043
23 Jan 202416.6316.6516.6116.6116.6120,228
22 Jan 202416.6416.6916.6316.6616.668,422
19 Jan 202416.4516.5116.4316.4716.47208,536
18 Jan 202416.3216.3816.2916.3816.3814,632
17 Jan 202416.3216.3216.3016.3016.305,962
16 Jan 202416.4216.4616.3716.4516.4519,705
15 Jan 202416.5116.5716.5016.5116.5123,722
12 Jan 202416.4916.6116.4816.5516.5525,113
11 Jan 202416.5716.5716.3916.3916.3923,165
10 Jan 202416.4716.4716.4516.4616.4693,832
09 Jan 202416.4516.4516.4116.4216.426,294
08 Jan 202416.2516.3616.2316.3616.3610,410
05 Jan 202416.2216.3516.1416.3216.3230,768
04 Jan 202416.3016.3416.2916.3416.344,661
03 Jan 202416.4216.4316.2716.2816.2856,333
02 Jan 202416.6016.6016.3816.4216.4246,837
29 Dec 202316.6016.6416.5816.5816.588,363
28 Dec 202316.6316.6316.5816.5816.5835,267
27 Dec 202316.5216.6016.5116.5616.5651,694
22 Dec 202316.4316.4316.3916.4216.4220,393
21 Dec 202316.3216.3716.3216.3716.373,037
20 Dec 202316.4116.4716.4116.4716.472,658
19 Dec 202316.3316.4416.3316.4316.4373,086
18 Dec 202316.2916.3416.2916.3416.344,637
15 Dec 202316.3716.3716.2816.3116.3110,044
14 Dec 202316.2716.3216.2716.3216.327,082
13 Dec 202316.0016.0316.0016.0116.0134,351
12 Dec 202315.9615.9815.9015.9515.9514,182
11 Dec 202315.8815.8915.8815.8915.894,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...