U.S. Markets closed

Lyxor Comd Thm R/C CRB exEngTR ETF C-$ (CRNO.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
20.0925-0.0125 (-0.0622%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201714.8814.8814.8614.8614.866
Sep 21, 201720.0820.0820.0820.1020.10600
Sep 20, 201720.1520.1520.1520.1520.15-
Sep 19, 201720.0020.0020.0020.0020.00-
Sep 18, 20170.000.000.000.000.00-
Sep 15, 20170.000.000.000.000.00-
Sep 14, 201715.1015.1915.1015.0215.0270
Sep 13, 201715.2015.2015.2015.2015.20-
Sep 12, 201720.1420.1420.1420.1420.14-
Sep 11, 201715.2715.3015.2415.3115.31336
Sep 08, 201715.3115.3115.3115.3115.3132
Sep 07, 201715.4415.4415.4015.4315.4392
Sep 06, 201720.1520.1520.1520.2420.242,200
Sep 05, 201715.5515.5715.5215.5215.52648
Sep 04, 201715.4915.4915.4715.4815.484,875
Sep 01, 201715.4415.4415.4215.4515.45108
Aug 31, 201715.4615.4715.4615.4615.461,532
Aug 30, 201715.2715.2715.2615.2715.27422
Aug 29, 201719.8919.9419.8919.9419.94-
Aug 25, 20170.000.000.000.000.00-
Aug 24, 201715.4215.4315.3715.4415.44232
Aug 23, 201715.3515.3515.3515.3815.3828
Aug 22, 201715.3015.3015.3015.3115.3148
Aug 21, 201719.7019.7019.7019.7019.70-
Aug 18, 201719.5719.5719.5719.6219.622,142
Aug 17, 201715.1515.1515.1515.1515.15-
Aug 16, 201715.3015.3015.3015.3015.30-
Aug 15, 201719.6119.6119.6119.6119.611,000
Aug 14, 201719.8319.8319.8319.7519.751,450
Aug 11, 201715.3415.3415.3415.3215.32214
Aug 10, 201715.5215.5215.5215.5215.52-
Aug 09, 201715.5515.5915.5515.5315.5388
Aug 08, 201715.4915.6015.4915.5915.59962
Aug 07, 201715.4815.4815.4815.4815.48-
Aug 04, 201715.4415.4415.4415.4315.4314
Aug 03, 201715.2815.3515.2815.3515.3520,000
Aug 02, 201715.2515.2515.2515.3015.30308
Aug 01, 201715.2715.2715.2715.2315.238,000
Jul 31, 201715.3515.3515.3515.3815.382,000
Jul 28, 201715.4815.4815.4315.4415.441,618
Jul 27, 201715.4415.4415.4415.4315.4318
Jul 26, 201715.2715.2715.2715.2715.27-
Jul 25, 201715.2815.2815.2815.2715.277,232
Jul 24, 201715.3915.3915.3915.3115.3124
Jul 21, 201715.4815.4815.4815.5215.5280,722
Jul 20, 201715.4815.4915.4815.4915.495,894
Jul 19, 201715.3815.3815.3815.3615.3660,004
Jul 18, 201715.4015.4015.4015.3115.31958
Jul 17, 201715.2315.2315.2315.2315.23-
Jul 14, 201715.1515.1515.1515.1515.1512
Jul 13, 201715.2315.2315.2315.2715.274,854
Jul 12, 201715.2615.2615.2615.2715.27148
Jul 11, 201715.3115.3115.3115.3115.31-
Jul 10, 201715.3615.3915.3215.2815.281,428
Jul 07, 201715.3115.3115.3115.3115.31-
Jul 06, 201715.2015.2015.2015.2115.21200
Jul 05, 201715.2615.2715.2415.2615.261,554
Jul 04, 201715.2715.2715.2715.3015.301,162
Jul 03, 20170.000.000.000.000.00-
Jun 30, 20170.000.000.000.000.00-
Jun 29, 20170.000.000.000.000.00-
Jun 28, 20170.000.000.000.000.00-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20170.000.000.000.000.00-
Jun 22, 20170.000.000.000.000.00-
Jun 21, 201719.3019.3019.3019.3019.30-
Jun 20, 201715.3515.3515.3515.3615.3612
Jun 19, 201719.5619.5619.5619.5619.56-
Jun 16, 201719.6419.6419.6419.6419.64-
Jun 15, 201719.6819.6819.6819.6819.68-
Jun 14, 201719.8419.8419.8419.8419.84-
Jun 13, 201719.9219.9219.9219.9019.903,050
Jun 12, 201715.7815.7815.7715.7515.756
Jun 09, 201720.1220.1220.1220.1220.12-
Jun 08, 201715.4815.4815.4815.4815.48-
Jun 07, 201715.4115.4415.4115.3815.381,300
Jun 06, 201719.9219.9219.9219.9919.994,120
Jun 05, 201719.9219.9219.9219.9219.92-
Jun 02, 201719.9019.9019.8419.9519.95350,000
Jun 01, 201720.0020.0020.0020.0020.00-
May 31, 201715.5315.5315.5315.5315.53-
May 30, 201715.4815.5215.4815.5015.50662
May 26, 201720.0120.0120.0120.0320.033,740
May 25, 201715.4415.4415.4415.4415.44-
May 24, 20170.000.000.000.000.00-
May 23, 201720.2820.2820.2820.2820.28-
May 22, 201715.6515.7015.6515.6815.6850
May 19, 201720.2920.2920.2920.2920.29-
May 18, 201720.2020.2020.2020.2020.20-
May 17, 201715.6415.6515.6415.7215.721,428
May 16, 201720.2420.2420.2420.2220.223,250
May 15, 201715.7415.8115.7415.7315.7311,392
May 12, 201715.6515.6915.6515.6915.6990,166
May 11, 201715.4915.4915.4915.4915.49-
May 10, 201719.9619.9619.9619.9619.96-
May 09, 20170.000.000.000.000.00-
May 08, 201719.9719.9719.9719.9719.97-
May 05, 201715.4715.4815.4715.4415.44684
May 04, 201719.9419.9419.9419.9419.94-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...