Lyxor Stoxx Eurp 600 IndGd&Sv ETF AccA/I (INDP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2200 | 2.2200 | 2.0490 | 2.1100 | 2.1100 | 8,100 |
| 25 Apr 2024 | 2.3100 | 2.3230 | 2.1500 | 2.1800 | 2.1800 | 29,200 |
| 24 Apr 2024 | 2.4500 | 2.6700 | 2.2550 | 2.3500 | 2.3500 | 49,600 |
| 23 Apr 2024 | 2.6800 | 2.6800 | 2.4700 | 2.4900 | 2.4900 | 7,400 |
| 22 Apr 2024 | 2.3950 | 2.4800 | 2.3940 | 2.4400 | 2.4400 | 4,200 |
| 19 Apr 2024 | 2.4900 | 2.5550 | 2.3400 | 2.3600 | 2.3600 | 10,600 |
| 18 Apr 2024 | 2.5800 | 2.6300 | 2.4500 | 2.5200 | 2.5200 | 27,000 |
| 17 Apr 2024 | 2.7400 | 2.7400 | 2.3500 | 2.6600 | 2.6600 | 25,100 |
| 16 Apr 2024 | 2.6900 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 7,400 |
| 15 Apr 2024 | 2.9500 | 2.9500 | 2.5200 | 2.6170 | 2.6170 | 55,000 |
| 12 Apr 2024 | 2.7400 | 2.8700 | 2.7110 | 2.7700 | 2.7700 | 54,000 |
| 11 Apr 2024 | 2.5400 | 2.7500 | 2.4500 | 2.7500 | 2.7500 | 94,000 |
| 10 Apr 2024 | 2.4800 | 2.5400 | 2.3100 | 2.5200 | 2.5200 | 20,100 |
| 09 Apr 2024 | 2.4400 | 2.4600 | 2.3200 | 2.4600 | 2.4600 | 10,300 |
| 08 Apr 2024 | 2.4700 | 2.4700 | 2.3110 | 2.3850 | 2.3850 | 13,300 |
| 05 Apr 2024 | 2.2500 | 2.4800 | 2.2500 | 2.4400 | 2.4400 | 25,100 |
| 04 Apr 2024 | 2.2000 | 2.2900 | 2.0900 | 2.2500 | 2.2500 | 9,200 |
| 03 Apr 2024 | 2.2750 | 2.2950 | 2.2500 | 2.2500 | 2.2500 | 11,200 |
| 02 Apr 2024 | 2.3330 | 2.3400 | 2.2550 | 2.3400 | 2.3400 | 6,800 |
| 01 Apr 2024 | 2.3600 | 2.5200 | 2.2910 | 2.3000 | 2.3000 | 30,500 |
| 28 Mar 2024 | 2.3900 | 2.4200 | 2.0300 | 2.2400 | 2.2400 | 57,000 |
| 27 Mar 2024 | 2.8000 | 2.8000 | 2.4000 | 2.4900 | 2.4900 | 57,500 |
| 26 Mar 2024 | 2.4700 | 2.9300 | 2.4700 | 2.8000 | 2.8000 | 133,600 |
| 25 Mar 2024 | 2.1500 | 2.6100 | 2.1500 | 2.4800 | 2.4800 | 84,100 |
| 22 Mar 2024 | 2.2300 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 13,800 |
| 21 Mar 2024 | 2.2900 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 20,300 |
| 20 Mar 2024 | 2.1200 | 2.4440 | 2.1200 | 2.3200 | 2.3200 | 113,900 |
| 19 Mar 2024 | 1.9600 | 2.0900 | 1.9600 | 2.0500 | 2.0500 | 7,300 |
| 18 Mar 2024 | 1.9500 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 30,400 |
| 15 Mar 2024 | 1.9100 | 2.0100 | 1.8700 | 1.8700 | 1.8700 | 29,700 |
| 14 Mar 2024 | 1.9400 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 6,600 |
| 13 Mar 2024 | 2.0100 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 28,900 |
| 12 Mar 2024 | 2.0900 | 2.1120 | 1.9600 | 2.0700 | 2.0700 | 28,900 |
| 11 Mar 2024 | 2.0000 | 2.1370 | 1.9900 | 2.0200 | 2.0200 | 26,800 |
| 08 Mar 2024 | 1.8900 | 2.1700 | 1.8650 | 2.1500 | 2.1500 | 41,700 |
| 07 Mar 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 15,800 |
| 06 Mar 2024 | 2.1100 | 2.1600 | 1.6700 | 1.9500 | 1.9500 | 237,800 |
| 05 Mar 2024 | 2.3100 | 2.5500 | 2.0600 | 2.1900 | 2.1900 | 171,100 |
| 04 Mar 2024 | 2.3200 | 2.6000 | 2.1200 | 2.3600 | 2.3600 | 3,379,800 |
| 01 Mar 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 25,900 |
| 29 Feb 2024 | 2.0700 | 2.5700 | 2.0700 | 2.2000 | 2.2000 | 196,900 |
| 28 Feb 2024 | 1.9470 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 23,700 |
| 27 Feb 2024 | 1.9000 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 12,900 |
| 26 Feb 2024 | 1.7200 | 1.9680 | 1.7200 | 1.9200 | 1.9200 | 27,700 |
| 23 Feb 2024 | 1.9300 | 1.9300 | 1.7800 | 1.8200 | 1.8200 | 20,900 |
| 22 Feb 2024 | 1.7800 | 1.9800 | 1.7150 | 1.9100 | 1.9100 | 86,200 |
| 21 Feb 2024 | 1.6200 | 1.7720 | 1.6110 | 1.7000 | 1.7000 | 6,400 |
| 20 Feb 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 7,400 |
| 16 Feb 2024 | 1.7050 | 1.7600 | 1.6000 | 1.6300 | 1.6300 | 13,600 |
| 15 Feb 2024 | 1.7500 | 1.7600 | 1.6900 | 1.7260 | 1.7260 | 9,000 |
| 14 Feb 2024 | 1.6250 | 1.6800 | 1.6110 | 1.6800 | 1.6800 | 2,300 |
| 13 Feb 2024 | 1.6700 | 1.7600 | 1.5600 | 1.6680 | 1.6680 | 11,400 |
| 12 Feb 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 6,900 |
| 09 Feb 2024 | 1.6100 | 1.7300 | 1.6100 | 1.7000 | 1.7000 | 2,500 |
| 08 Feb 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 2,600 |
| 07 Feb 2024 | 1.6600 | 1.7900 | 1.6600 | 1.7000 | 1.7000 | 1,900 |
| 06 Feb 2024 | 1.7800 | 1.7800 | 1.5900 | 1.7500 | 1.7500 | 9,400 |
| 05 Feb 2024 | 1.7400 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 10,800 |
| 02 Feb 2024 | 1.6900 | 1.7300 | 1.6300 | 1.7000 | 1.7000 | 5,900 |
| 01 Feb 2024 | 1.6500 | 1.7430 | 1.6300 | 1.7100 | 1.7100 | 3,200 |
| 31 Jan 2024 | 1.6700 | 1.8000 | 1.6100 | 1.6500 | 1.6500 | 9,300 |
| 30 Jan 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 1,100 |
| 29 Jan 2024 | 1.7000 | 1.7800 | 1.6020 | 1.6860 | 1.6860 | 5,700 |
| 26 Jan 2024 | 1.6600 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 4,900 |
| 25 Jan 2024 | 1.7800 | 1.7800 | 1.6500 | 1.7190 | 1.7190 | 2,000 |
| 24 Jan 2024 | 1.7350 | 1.7350 | 1.7260 | 1.7260 | 1.7260 | 1,100 |
| 23 Jan 2024 | 1.8000 | 1.8000 | 1.7100 | 1.7100 | 1.7100 | 2,700 |
| 22 Jan 2024 | 1.7100 | 1.8340 | 1.7100 | 1.7400 | 1.7400 | 8,600 |
| 19 Jan 2024 | 1.7100 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 4,500 |
| 18 Jan 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7450 | 1.7450 | 2,100 |
| 17 Jan 2024 | 1.7300 | 1.8820 | 1.7010 | 1.7900 | 1.7900 | 7,100 |
| 16 Jan 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7730 | 1.7730 | 8,500 |
| 12 Jan 2024 | 1.8000 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 11,700 |
| 11 Jan 2024 | 1.8350 | 1.8890 | 1.7810 | 1.8000 | 1.8000 | 1,100 |
| 10 Jan 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 3,600 |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 12,200 |
| 08 Jan 2024 | 1.8500 | 1.9090 | 1.8000 | 1.8980 | 1.8980 | 22,300 |
| 05 Jan 2024 | 1.7890 | 1.9400 | 1.7600 | 1.7600 | 1.7600 | 11,500 |
| 04 Jan 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 13,700 |
| 03 Jan 2024 | 1.7890 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 2,900 |
| 02 Jan 2024 | 1.8000 | 1.8430 | 1.7010 | 1.7600 | 1.7600 | 10,100 |
| 29 Dec 2023 | 1.7700 | 1.8190 | 1.7300 | 1.7600 | 1.7600 | 22,000 |
| 28 Dec 2023 | 1.7300 | 1.7910 | 1.7200 | 1.7500 | 1.7500 | 14,500 |
| 27 Dec 2023 | 1.7500 | 1.8000 | 1.7300 | 1.7550 | 1.7550 | 14,300 |
| 26 Dec 2023 | 1.8400 | 1.8450 | 1.6900 | 1.7740 | 1.7740 | 27,400 |
| 22 Dec 2023 | 1.9000 | 1.9520 | 1.8440 | 1.9000 | 1.9000 | 5,000 |
| 21 Dec 2023 | 1.8000 | 2.0200 | 1.7500 | 1.8600 | 1.8600 | 8,700 |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 5,000 |
| 19 Dec 2023 | 1.8200 | 1.9450 | 1.8200 | 1.8300 | 1.8300 | 3,800 |
| 18 Dec 2023 | 1.9400 | 1.9700 | 1.8200 | 1.8700 | 1.8700 | 22,100 |
| 15 Dec 2023 | 2.0800 | 2.0800 | 1.9660 | 1.9800 | 1.9800 | 12,700 |
| 14 Dec 2023 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 2,500 |
| 13 Dec 2023 | 1.9000 | 2.0400 | 1.9000 | 1.9400 | 1.9400 | 4,400 |
| 12 Dec 2023 | 2.0750 | 2.0750 | 1.9000 | 1.9200 | 1.9200 | 14,500 |
| 11 Dec 2023 | 2.0500 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 3,700 |
| 08 Dec 2023 | 2.1850 | 2.2400 | 2.1500 | 2.1500 | 2.1500 | 5,200 |
| 07 Dec 2023 | 2.1800 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 7,200 |
| 06 Dec 2023 | 2.2000 | 2.2200 | 2.1000 | 2.1780 | 2.1780 | 7,400 |
| 05 Dec 2023 | 2.0900 | 2.1550 | 2.0500 | 2.1550 | 2.1550 | 1,600 |
| 04 Dec 2023 | 2.1100 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 2,500 |
| *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.