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:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 2.7600 | 2.8500 | 2.4000 | 2.4900 | 2.4900 | 29,900 |
| 22 Sept 2023 | 3.2100 | 3.3000 | 2.7000 | 2.7100 | 2.7100 | 44,100 |
| 21 Sept 2023 | 3.4400 | 3.4400 | 3.2200 | 3.3300 | 3.3300 | 20,300 |
| 20 Sept 2023 | 3.9700 | 4.0000 | 3.4300 | 3.5000 | 3.5000 | 36,500 |
| 19 Sept 2023 | 3.7700 | 4.0800 | 3.7050 | 3.9500 | 3.9500 | 80,600 |
| 18 Sept 2023 | 3.3300 | 3.7500 | 3.3100 | 3.6800 | 3.6800 | 49,300 |
| 15 Sept 2023 | 3.1500 | 3.4000 | 3.1180 | 3.3800 | 3.3800 | 37,000 |
| 14 Sept 2023 | 3.1900 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 12,900 |
| 13 Sept 2023 | 3.1700 | 3.1700 | 3.0000 | 3.1400 | 3.1400 | 10,300 |
| 12 Sept 2023 | 3.0800 | 3.1200 | 2.9800 | 3.0600 | 3.0600 | 4,700 |
| 11 Sept 2023 | 3.1300 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 7,600 |
| 08 Sept 2023 | 3.1800 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 11,500 |
| 07 Sept 2023 | 3.1700 | 3.1800 | 3.0110 | 3.1600 | 3.1600 | 10,500 |
| 06 Sept 2023 | 3.1300 | 3.1300 | 3.0200 | 3.0200 | 3.0200 | 6,100 |
| 05 Sept 2023 | 3.0000 | 3.1200 | 2.9250 | 3.0400 | 3.0400 | 10,800 |
| 01 Sept 2023 | 2.9500 | 3.0500 | 2.9120 | 2.9400 | 2.9400 | 12,000 |
| 31 Aug 2023 | 2.7500 | 2.9400 | 2.6350 | 2.8800 | 2.8800 | 73,200 |
| 30 Aug 2023 | 2.4100 | 2.7500 | 2.3710 | 2.6100 | 2.6100 | 33,100 |
| 29 Aug 2023 | 2.4200 | 2.5480 | 2.3500 | 2.5200 | 2.5200 | 9,300 |
| 28 Aug 2023 | 2.4800 | 2.5200 | 2.3300 | 2.5200 | 2.5200 | 6,900 |
| 25 Aug 2023 | 2.4600 | 2.5900 | 2.3000 | 2.3200 | 2.3200 | 18,400 |
| 24 Aug 2023 | 2.4080 | 2.5600 | 2.4080 | 2.5500 | 2.5500 | 2,300 |
| 23 Aug 2023 | 2.5300 | 2.6000 | 2.5280 | 2.6000 | 2.6000 | 5,400 |
| 22 Aug 2023 | 2.4020 | 2.5300 | 2.4020 | 2.5300 | 2.5300 | 5,800 |
| 21 Aug 2023 | 2.4150 | 2.4500 | 2.3760 | 2.4300 | 2.4300 | 5,900 |
| 18 Aug 2023 | 2.4300 | 2.4500 | 2.3500 | 2.4300 | 2.4300 | 13,700 |
| 17 Aug 2023 | 2.2900 | 2.3900 | 2.2000 | 2.3900 | 2.3900 | 6,800 |
| 16 Aug 2023 | 2.1500 | 2.3500 | 2.0810 | 2.1700 | 2.1700 | 6,100 |
| 15 Aug 2023 | 2.5000 | 2.6300 | 2.1220 | 2.2400 | 2.2400 | 43,100 |
| 14 Aug 2023 | 2.2700 | 2.5900 | 2.1000 | 2.4800 | 2.4800 | 98,800 |
| 11 Aug 2023 | 2.1900 | 2.3400 | 2.0100 | 2.3000 | 2.3000 | 92,100 |
| 10 Aug 2023 | 1.8250 | 2.2100 | 1.7200 | 2.2100 | 2.2100 | 92,600 |
| 09 Aug 2023 | 1.7500 | 1.8700 | 1.7000 | 1.8000 | 1.8000 | 15,000 |
| 08 Aug 2023 | 1.7400 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 6,500 |
| 07 Aug 2023 | 1.7690 | 1.8600 | 1.7200 | 1.8500 | 1.8500 | 5,700 |
| 04 Aug 2023 | 1.8000 | 1.8700 | 1.7200 | 1.7700 | 1.7700 | 38,000 |
| 03 Aug 2023 | 1.9000 | 1.9800 | 1.7000 | 1.7500 | 1.7500 | 80,400 |
| 02 Aug 2023 | 2.0200 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 10,800 |
| 01 Aug 2023 | 2.0150 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 4,600 |
| 31 Jul 2023 | 2.0500 | 2.1400 | 2.0500 | 2.0700 | 2.0700 | 14,400 |
| 28 Jul 2023 | 2.4000 | 2.4000 | 1.9100 | 2.0000 | 2.0000 | 55,000 |
| 27 Jul 2023 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 36,900 |
| 26 Jul 2023 | 1.8150 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 14,600 |
| 25 Jul 2023 | 1.7600 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 1,000 |
| 24 Jul 2023 | 1.7500 | 1.9500 | 1.7500 | 1.7600 | 1.7600 | 37,900 |
| 21 Jul 2023 | 1.9000 | 1.9510 | 1.8600 | 1.8700 | 1.8700 | 3,600 |
| 20 Jul 2023 | 1.9000 | 1.9710 | 1.8800 | 1.9200 | 1.9200 | 4,700 |
| 19 Jul 2023 | 1.8800 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 3,500 |
| 18 Jul 2023 | 1.9500 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 18,200 |
| 17 Jul 2023 | 1.9800 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 2,100 |
| 14 Jul 2023 | 1.8400 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 13,500 |
| 13 Jul 2023 | 1.8500 | 1.9800 | 1.8500 | 1.9400 | 1.9400 | 3,200 |
| 12 Jul 2023 | 2.0700 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 9,100 |
| 11 Jul 2023 | 1.9880 | 1.9880 | 1.9000 | 1.9000 | 1.9000 | 3,400 |
| 10 Jul 2023 | 2.0900 | 2.0900 | 1.9550 | 1.9900 | 1.9900 | 6,700 |
| 07 Jul 2023 | 1.9200 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 9,400 |
| 06 Jul 2023 | 1.8950 | 1.9400 | 1.8200 | 1.9200 | 1.9200 | 2,300 |
| 05 Jul 2023 | 1.8300 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 2,400 |
| 03 Jul 2023 | 1.7100 | 1.8950 | 1.7100 | 1.8340 | 1.8340 | 6,100 |
| 30 Jun 2023 | 1.8800 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 900 |
| 29 Jun 2023 | 1.8500 | 1.8780 | 1.7600 | 1.7600 | 1.7600 | 15,300 |
| 28 Jun 2023 | 1.8290 | 1.8600 | 1.8290 | 1.8500 | 1.8500 | 4,400 |
| 27 Jun 2023 | 1.7900 | 1.9300 | 1.7200 | 1.8700 | 1.8700 | 4,300 |
| 26 Jun 2023 | 1.8400 | 1.9350 | 1.8200 | 1.8220 | 1.8220 | 3,700 |
| 23 Jun 2023 | 1.7600 | 1.9700 | 1.7600 | 1.9100 | 1.9100 | 3,300 |
| 22 Jun 2023 | 1.9200 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 1,100 |
| 21 Jun 2023 | 1.9520 | 1.9800 | 1.8000 | 1.9000 | 1.9000 | 6,300 |
| 20 Jun 2023 | 2.0100 | 2.0100 | 1.8100 | 1.8800 | 1.8800 | 10,600 |
| 16 Jun 2023 | 2.0650 | 2.0650 | 1.8400 | 1.9500 | 1.9500 | 24,500 |
| 15 Jun 2023 | 1.9800 | 2.0400 | 1.9000 | 1.9600 | 1.9600 | 13,400 |
| 14 Jun 2023 | 2.0200 | 2.1300 | 1.9300 | 1.9800 | 1.9800 | 9,400 |
| 13 Jun 2023 | 1.9300 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 11,200 |
| 12 Jun 2023 | 1.9200 | 2.0850 | 1.9200 | 1.9900 | 1.9900 | 4,900 |
| 09 Jun 2023 | 2.0800 | 2.0850 | 1.9900 | 2.0100 | 2.0100 | 7,500 |
| 08 Jun 2023 | 2.1400 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 11,700 |
| 07 Jun 2023 | 1.9700 | 2.1900 | 1.9000 | 2.1100 | 2.1100 | 59,300 |
| 06 Jun 2023 | 1.8700 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 7,100 |
| 05 Jun 2023 | 1.7800 | 1.8800 | 1.7380 | 1.7900 | 1.7900 | 16,500 |
| 02 Jun 2023 | 1.7400 | 1.7900 | 1.6600 | 1.7200 | 1.7200 | 8,300 |
| 01 Jun 2023 | 1.7400 | 1.8200 | 1.6300 | 1.7400 | 1.7400 | 32,600 |
| 31 May 2023 | 1.6300 | 1.7700 | 1.6300 | 1.6300 | 1.6300 | 6,700 |
| 30 May 2023 | 1.6640 | 1.6640 | 1.6000 | 1.6500 | 1.6500 | 4,500 |
| 26 May 2023 | 1.8100 | 1.8200 | 1.6000 | 1.6000 | 1.6000 | 10,900 |
| 25 May 2023 | 1.9600 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 15,200 |
| 24 May 2023 | 2.0200 | 2.0450 | 1.9500 | 1.9500 | 1.9500 | 6,900 |
| 23 May 2023 | 2.0610 | 2.1270 | 2.0610 | 2.0800 | 2.0800 | 5,000 |
| 22 May 2023 | 2.1700 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 11,700 |
| 19 May 2023 | 2.1700 | 2.1800 | 2.0400 | 2.1240 | 2.1240 | 13,100 |
| 18 May 2023 | 1.9800 | 2.1300 | 1.9800 | 2.0890 | 2.0890 | 4,800 |
| 17 May 2023 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 3,600 |
| 16 May 2023 | 2.1400 | 2.1500 | 2.0100 | 2.0700 | 2.0700 | 7,200 |
| 15 May 2023 | 2.1100 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 6,100 |
| 12 May 2023 | 2.1500 | 2.1500 | 2.0150 | 2.1100 | 2.1100 | 5,900 |
| 11 May 2023 | 2.0500 | 2.2900 | 1.9450 | 1.9500 | 1.9500 | 14,100 |
| 10 May 2023 | 2.0500 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 13,500 |
| 09 May 2023 | 1.8000 | 2.3500 | 1.8000 | 2.0200 | 2.0200 | 65,900 |
| 08 May 2023 | 2.5000 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 17,500 |
| 05 May 2023 | 2.5000 | 2.5200 | 2.4060 | 2.4700 | 2.4700 | 6,300 |
| 04 May 2023 | 2.6330 | 2.6330 | 2.4700 | 2.4900 | 2.4900 | 21,100 |
| 03 May 2023 | 2.6200 | 2.6800 | 2.5810 | 2.6100 | 2.6100 | 12,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
