UK markets open in 2 hours 6 minutes

L&G Metaverse ESG Exclusions UCITS ETF USD Acc (MTVR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.84+0.44 (+2.85%)
At close: 11:55AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0015.8415.8465,626
22 Apr 202415.4015.4015.4015.4015.40-
19 Apr 202415.6215.6215.6215.6215.62-
18 Apr 202416.1016.1016.1016.1016.10-
17 Apr 202416.1716.1716.1716.1716.17-
16 Apr 202416.3116.3116.3116.3116.31-
15 Apr 202416.5716.5716.5716.6316.6311
12 Apr 202416.7516.7516.7516.7516.75-
11 Apr 202416.8916.8916.8916.8916.89-
10 Apr 202416.8116.8116.8116.8116.81-
09 Apr 202416.8616.8616.8616.8616.86-
08 Apr 202416.9916.9916.9916.9916.99-
05 Apr 202416.9316.9316.9316.9316.93-
04 Apr 202417.2817.2817.2817.2817.28-
03 Apr 202417.0517.0517.0517.2317.233,250
02 Apr 202417.4317.4317.4317.0017.00105
28 Mar 202417.1517.1517.1517.1517.15-
27 Mar 202417.0417.0417.0417.0417.04-
26 Mar 202417.1017.1017.1017.1017.10100
25 Mar 202417.1717.1717.1717.1717.17-
22 Mar 202417.1217.1217.1217.1217.12-
21 Mar 202417.3017.3017.3017.3017.30-
20 Mar 202416.6316.6316.6316.6316.63-
19 Mar 202416.5616.5616.5616.5616.56-
18 Mar 202416.7116.7116.7116.7116.71-
15 Mar 202416.6416.6416.6416.6416.64-
14 Mar 202416.9116.9116.9116.9116.91-
13 Mar 202417.2917.2917.2917.1517.15173
12 Mar 202417.2917.2917.2917.2917.29-
11 Mar 202417.1517.1517.1517.1517.15-
08 Mar 202417.4417.4417.4417.4417.44-
07 Mar 202417.5517.5517.5517.5517.55-
06 Mar 202417.1917.1917.1917.2617.2625
05 Mar 202417.3317.3317.1816.9216.9221
04 Mar 202417.3517.3517.3517.3317.3378
01 Mar 202416.8616.8616.8616.9916.99200
29 Feb 202416.5816.5816.5816.5816.58-
28 Feb 202416.4016.4016.4016.5216.52500
27 Feb 202416.5516.5516.5516.5516.55-
26 Feb 202416.5816.5816.5816.5816.58-
23 Feb 202416.3516.3516.3516.3516.35-
22 Feb 202416.2616.2616.2616.2616.26-
21 Feb 202415.6715.6715.6715.6715.67-
20 Feb 202415.9915.9915.9915.9915.99-
19 Feb 202416.2516.2516.2516.2516.25-
16 Feb 202416.3716.3716.3716.3716.37-
15 Feb 202416.4716.4716.4716.4716.47-
14 Feb 202416.3116.3116.3116.3116.31-
13 Feb 202416.2516.2516.2516.2516.25-
12 Feb 202416.7016.7016.7016.7016.70-
09 Feb 202416.5516.5516.5516.5516.55-
08 Feb 202416.3616.3616.3616.3616.36-
07 Feb 202416.1016.1016.1016.1016.10-
06 Feb 202415.9415.9415.9415.9415.94-
05 Feb 202415.9015.9015.9015.9015.90-
02 Feb 202415.9815.9815.9815.9815.98-
01 Feb 202415.4815.4815.4815.4815.48-
31 Jan 202415.6115.6115.6115.6115.61-
30 Jan 202416.0916.0916.0915.9215.9219
29 Jan 202415.8215.8215.8215.8215.82-
26 Jan 202415.8215.8215.8215.8215.82-
25 Jan 202415.9415.9415.9415.9415.94-
24 Jan 202415.8615.8615.8615.8615.86-
23 Jan 202415.5915.5915.5915.5915.59-
22 Jan 202415.6315.6315.6315.6315.63-
19 Jan 202415.3215.3215.3215.3215.32-
18 Jan 202415.1615.1615.1615.1615.16-
17 Jan 202414.7314.7314.7314.7314.73-
16 Jan 202415.0215.0215.0215.0215.02-
15 Jan 202414.9914.9914.9914.9514.9522
12 Jan 202414.9714.9714.9714.9714.97-
11 Jan 202414.7814.7814.7814.7814.78-
10 Jan 202414.8614.8614.8614.8614.86-
09 Jan 202414.7014.7014.7014.7914.792,000
08 Jan 202414.6814.6814.6814.6814.68-
05 Jan 202414.4314.4314.4314.4314.43-
04 Jan 202414.3914.3914.3914.3914.39-
03 Jan 202414.3714.3714.3714.3714.37-
02 Jan 202414.6414.6414.6414.6414.64-
29 Dec 202315.1115.1115.1115.1115.11-
28 Dec 202315.1015.1015.1015.1015.10-
27 Dec 202314.9714.9714.9715.0615.06109
22 Dec 202314.8314.8314.8314.8314.83-
21 Dec 202314.7214.7214.7214.7214.72-
20 Dec 202314.8614.8614.8614.7914.79164
19 Dec 202314.7714.7714.7714.7714.77-
18 Dec 202314.6314.6314.6314.6314.63-
15 Dec 202314.6914.6914.6914.6914.69-
14 Dec 202314.4814.5214.4814.5214.52229
13 Dec 202314.3714.3714.3714.2714.2780
12 Dec 202314.2214.2214.2214.2014.20100
11 Dec 202313.9813.9813.9813.9813.98-
08 Dec 202313.8413.8413.8413.8413.84-
07 Dec 202313.6513.6513.6513.6513.65-
06 Dec 202313.6413.6413.6413.6413.64-
05 Dec 202313.5313.5313.5313.5313.53-
04 Dec 202313.6513.6513.6513.5413.54109
01 Dec 202313.7113.7113.7113.7113.71-
30 Nov 202313.6513.6513.6513.6513.65-
29 Nov 202313.7913.7913.7913.7913.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...