Multi Units France - Lyxor MSCI USA UCITS ETF (USAL.L) LSE

34,302.50

-140.5(-0.41%)

Updated at November 16, 2023 03:44PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 16, 2023	34,443	34,302.5	34,302.5	34,443	34,302.5	6,525
November 15, 2023	34,349	34,443	34,443	34,349	34,349	75
November 14, 2023	34,015	34,227	34,227	34,015	33,964	576
November 13, 2023	34,023	34,067	34,067	34,067	33,964	67
November 10, 2023	33,939.5	33,939.5	33,939.5	33,939.5	33,939.5	0
November 09, 2023	33,808.5	33,808.5	33,808.5	33,808.5	33,808.5	0
November 08, 2023	33,698.5	33,698.5	33,698.5	33,698.5	33,698.5	0
November 07, 2023	33,751.5	33,751.5	33,751.5	33,751.5	33,751.5	0
November 06, 2023	33,330.5	33,330.5	33,330.5	33,330.5	33,330.5	0
November 03, 2023	33,393.5	33,393.5	33,393.5	33,393.5	33,393.5	0
November 02, 2023	33,355.5	33,355.5	33,355.5	33,355.5	33,355.5	0
November 01, 2023	32,761.5	32,761.5	32,761.5	32,761.5	32,761.5	0
October 31, 2023	32,301.83	32,364.46	32,364.46	32,380.34	32,298	7
October 30, 2023	32,301	32,223	32,223	32,301	32,223	4
October 27, 2023	32,283	32,283	32,283	32,283	32,283	0
October 26, 2023	32,390	32,390	32,390	32,390	32,390	0
October 25, 2023	32,973	32,760.5	32,760.5	33,008	32,760.5	312
October 24, 2023	32,918	32,918	32,918	32,918	32,918	0
October 23, 2023	32,732.5	32,732.5	32,732.5	32,732.5	32,732.5	0
October 20, 2023	32,889	32,889	32,889	32,889	32,889	0
October 19, 2023	33,817.5	33,817.5	33,817.5	33,817.5	33,817.5	0
October 18, 2023	33,817.5	33,817.5	33,817.5	33,817.5	33,817.5	0
October 17, 2023	34,019	33,817.5	33,817.5	34,019	33,817.5	0
October 16, 2023	34,019	34,019	34,019	34,019	34,019	0
October 13, 2023	33,832.5	33,832.5	33,832.5	33,832.5	33,832.5	0
October 12, 2023	33,979	33,979	33,979	33,979	33,979	0
October 11, 2023	33,597	33,597	33,597	33,597	33,597	0
October 10, 2023	33,822	33,822	33,822	33,822	33,822	0
October 09, 2023	33,310	33,348	33,348	33,324.8	33,243.31	3
October 06, 2023	33,072	33,072	33,072	33,072	33,072	0
October 05, 2023	32,976	32,976	32,976	32,976	32,976	0
October 04, 2023	33,058	33,058	33,058	33,058	33,058	0
October 03, 2023	33,405	33,163	33,163	33,438.59	33,131.31	3
October 02, 2023	33,502.5	33,502.5	33,502.5	33,502.5	33,502.5	0
September 29, 2023	33,494.5	33,494.5	33,494.5	33,494.5	33,494.5	0
September 28, 2023	33,295	33,295	33,295	33,295	33,295	0
September 27, 2023	33,339	33,288.5	33,288.5	33,339	33,288.5	54
September 26, 2023	33,330	33,330	33,330	33,330	33,330	0
September 25, 2023	33,550	33,550	33,550	33,550	33,550	0
September 22, 2023	33,533	33,647	33,647	33,647	33,533	26
September 21, 2023	33,534	33,534	33,534	33,534	33,534	0
September 20, 2023	34,015.5	34,015.5	34,015.5	34,015.5	34,015.5	0
September 19, 2023	33,836	33,836	33,836	33,836	33,836	0
September 18, 2023	34,071.5	34,071.5	34,071.5	34,071.5	34,071.5	0
September 15, 2023	34,118	34,118	34,118	34,118	34,118	0
September 14, 2023	34,234	34,323	34,323	34,323	34,202.91	3
September 13, 2023	33,957	33,957	33,957	33,957	33,957	0
September 12, 2023	33,965	33,965	33,965	33,965	33,965	0
September 11, 2023	33,912.5	33,912.5	33,912.5	33,912.5	33,912.5	0
September 08, 2023	33,998.5	33,998.5	33,998.5	33,998.5	33,998.5	0
September 07, 2023	33,835	33,835	33,835	33,835	33,835	0
September 06, 2023	33,976	33,879	33,879	33,977	33,879	23
September 05, 2023	34,064.33	34,076.5	34,076.5	34,064.33	34,064.33	2
September 04, 2023	33,969.5	33,969.5	33,969.5	33,969.5	33,969.5	0
September 01, 2023	33,842	34,037.5	34,037.5	34,037.5	33,842	52
August 31, 2023	33,926	33,926	33,926	33,926	33,926	0
August 30, 2023	33,718	33,652.5	33,652.5	33,718	33,553	150
August 29, 2023	33,367	33,682.5	33,682.5	33,389	33,367	52
August 25, 2023	33,094.5	33,094.5	33,094.5	33,094.5	33,094.5	0
August 24, 2023	33,149.5	33,149.5	33,149.5	33,149.5	33,149.5	0