L&G Emerging Cyber Security ESG Exclusions UCITS ETF USD Accumulating (ESPY.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 12:42PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 12.85 | 12.85 | 12.81 | 12.66 | 12.66 | 1,710 |
| 21 Jun 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 20 Jun 2024 | 12.94 | 12.94 | 12.94 | 12.81 | 12.81 | 1,925 |
| 19 Jun 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 18 Jun 2024 | 12.99 | 12.99 | 12.99 | 12.86 | 12.86 | 30 |
| 17 Jun 2024 | 12.93 | 12.93 | 12.93 | 12.80 | 12.80 | 11 |
| 14 Jun 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 13 Jun 2024 | 13.03 | 13.03 | 13.03 | 12.88 | 12.88 | 15 |
| 12 Jun 2024 | 12.76 | 12.76 | 12.76 | 12.87 | 12.87 | 210 |
| 11 Jun 2024 | 12.79 | 12.79 | 12.59 | 12.68 | 12.68 | 113 |
| 10 Jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 07 Jun 2024 | 12.58 | 12.60 | 12.58 | 12.55 | 12.55 | 792 |
| 06 Jun 2024 | 12.47 | 12.50 | 12.47 | 12.53 | 12.53 | 80 |
| 05 Jun 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 04 Jun 2024 | 12.23 | 12.34 | 12.23 | 12.33 | 12.33 | 147 |
| 03 Jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 31 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 30 May 2024 | 12.76 | 12.76 | 12.76 | 12.78 | 12.78 | 180 |
| 29 May 2024 | 13.33 | 13.65 | 12.88 | 12.97 | 12.97 | 1,443 |
| 28 May 2024 | 13.01 | 13.01 | 13.00 | 13.02 | 13.02 | 980 |
| 27 May 2024 | 13.15 | 13.15 | 13.07 | 13.03 | 13.03 | 1,180 |
| 24 May 2024 | 12.94 | 12.94 | 12.94 | 13.04 | 13.04 | 782 |
| 23 May 2024 | 12.95 | 13.18 | 12.95 | 12.94 | 12.94 | 19 |
| 22 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 21 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 20 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 17 May 2024 | 13.03 | 13.03 | 13.03 | 12.96 | 12.96 | 7 |
| 16 May 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 15 May 2024 | 12.81 | 12.81 | 12.81 | 12.89 | 12.89 | 93 |
| 14 May 2024 | 12.60 | 12.60 | 12.60 | 12.64 | 12.64 | 4 |
| 13 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 10 May 2024 | 12.51 | 12.51 | 12.51 | 12.60 | 12.60 | 76 |
| 09 May 2024 | 12.61 | 12.61 | 12.61 | 12.52 | 12.52 | 300 |
| 08 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 07 May 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 06 May 2024 | 12.57 | 12.63 | 12.56 | 12.58 | 12.58 | 2,249 |
| 03 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02 May 2024 | 12.54 | 12.55 | 12.54 | 12.46 | 12.46 | 219 |
| 30 Apr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 29 Apr 2024 | 12.80 | 12.80 | 12.71 | 12.66 | 12.66 | 220 |
| 26 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.67 | 12.67 | 250 |
| 25 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 24 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 23 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 22 Apr 2024 | 11.99 | 11.99 | 11.88 | 11.85 | 11.85 | 1,080 |
| 19 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.20 | 12.20 | 50 |
| 17 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 16 Apr 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 15 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.53 | 12.53 | 11 |
| 12 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.73 | 12.73 | 115 |
| 11 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 10 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 09 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 08 Apr 2024 | 12.91 | 12.96 | 12.91 | 12.87 | 12.87 | 90 |
| 05 Apr 2024 | 12.71 | 12.79 | 12.68 | 12.79 | 12.79 | 1,017 |
| 04 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.01 | 13.01 | 80 |
| 03 Apr 2024 | 13.04 | 13.04 | 12.81 | 12.95 | 12.95 | 183 |
| 02 Apr 2024 | 13.19 | 13.22 | 13.19 | 12.86 | 12.86 | 324 |
| 28 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 27 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 26 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.91 | 12.91 | 5 |
| 25 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 22 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.85 | 12.85 | 100 |
| 21 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 20 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.68 | 12.68 | 1,600 |
| 19 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 18 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.74 | 12.74 | 10 |
| 15 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.63 | 12.63 | 11 |
| 14 Mar 2024 | 12.99 | 12.99 | 12.80 | 12.75 | 12.75 | 36 |
| 13 Mar 2024 | 12.98 | 12.99 | 12.98 | 12.91 | 12.91 | 990 |
| 12 Mar 2024 | 13.08 | 13.09 | 12.96 | 12.99 | 12.99 | 56 |
| 11 Mar 2024 | 12.92 | 12.98 | 12.84 | 12.89 | 12.89 | 1,807 |
| 08 Mar 2024 | 13.17 | 13.17 | 13.00 | 13.00 | 13.00 | 524 |
| 07 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.07 | 13.07 | 250 |
| 06 Mar 2024 | 13.03 | 13.03 | 13.03 | 12.92 | 12.92 | 300 |
| 05 Mar 2024 | 13.09 | 13.09 | 12.95 | 12.74 | 12.74 | 496 |
| 04 Mar 2024 | 13.34 | 13.34 | 13.28 | 13.15 | 13.15 | 530 |
| 01 Mar 2024 | 13.12 | 13.24 | 13.12 | 13.16 | 13.16 | 898 |
| 29 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.93 | 12.93 | 165 |
| 28 Feb 2024 | 12.94 | 12.94 | 12.71 | 12.75 | 12.75 | 220 |
| 27 Feb 2024 | 12.86 | 13.00 | 12.86 | 13.00 | 13.00 | 1,454 |
| 26 Feb 2024 | 12.78 | 12.87 | 12.61 | 12.79 | 12.79 | 800 |
| 23 Feb 2024 | 12.60 | 12.65 | 12.58 | 12.57 | 12.57 | 380 |
| 22 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.59 | 12.59 | 300 |
| 21 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 Feb 2024 | 13.04 | 13.05 | 12.78 | 12.76 | 12.76 | 190 |
| 19 Feb 2024 | 13.07 | 13.08 | 13.07 | 12.99 | 12.99 | 1,978 |
| 16 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 Feb 2024 | 13.37 | 13.37 | 13.18 | 13.10 | 13.10 | 522 |
| 14 Feb 2024 | 13.23 | 13.23 | 13.04 | 13.12 | 13.12 | 1,742 |
| 13 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.06 | 13.06 | 20 |
| 12 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.44 | 13.44 | 380 |
| 09 Feb 2024 | 13.08 | 13.40 | 13.08 | 13.34 | 13.34 | 7,817 |
| 08 Feb 2024 | 12.95 | 12.95 | 12.95 | 13.00 | 13.00 | 695 |
| 07 Feb 2024 | 12.89 | 12.94 | 12.76 | 12.82 | 12.82 | 540 |
| 06 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 05 Feb 2024 | 12.89 | 12.89 | 12.63 | 12.63 | 12.63 | 407 |
| 02 Feb 2024 | 12.83 | 12.92 | 12.83 | 12.81 | 12.81 | 900 |
| 01 Feb 2024 | 12.72 | 12.72 | 12.57 | 12.56 | 12.56 | 385 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.