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
20.1325+0.1050 (+0.5243%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201719.7319.7319.7320.1320.13282
Jul 19, 201720.0320.0320.0320.0320.03-
Jul 18, 201715.4015.4015.4015.3115.31958
Jul 17, 20170.000.000.000.000.00-
Jul 14, 201715.1515.1515.1515.1515.1512
Jul 13, 201719.7419.7419.7419.7419.74-
Jul 12, 201719.6919.6919.6919.6919.69-
Jul 11, 201719.6619.6619.6619.6619.66-
Jul 10, 201715.3615.3915.3215.2815.281,428
Jul 07, 20170.000.000.000.000.00-
Jul 06, 20170.000.000.000.000.00-
Jul 05, 201719.7219.7219.7219.7219.72-
Jul 04, 20170.000.000.000.000.00-
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, 201715.4215.4315.4215.3515.35548
Jun 15, 201719.6819.6819.6819.6819.68-
Jun 14, 201719.8419.8419.8419.8419.84-
Jun 13, 201715.6315.6315.6315.6315.63-
Jun 12, 201715.7815.7815.7715.7515.756
Jun 09, 201715.7915.7915.7715.8015.8036
Jun 08, 201720.0020.0020.0020.0520.05500
Jun 07, 201719.9319.9319.9319.9319.93-
Jun 06, 201715.5015.5015.4815.5115.5126
Jun 05, 201715.4715.4915.3815.4015.40938
Jun 02, 201715.4715.4815.4315.4815.48400,000
Jun 01, 201720.0020.0020.0020.0020.00-
May 31, 201720.0420.0420.0420.0420.04-
May 30, 201719.9519.9519.9519.9519.95-
May 26, 201720.0120.0120.0120.0320.033,740
May 25, 201720.0120.0120.0120.0120.01-
May 24, 20170.000.000.000.000.00-
May 23, 201715.6515.6515.6415.5815.5836
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, 201715.6815.6815.6815.6615.66752
May 15, 201715.7415.8115.7415.7315.7311,392
May 12, 201715.6515.6915.6515.6915.6990,166
May 11, 201719.9619.9619.9619.9619.96-
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, 201715.4815.6115.4815.4815.48568
May 03, 201720.1320.1320.1320.1320.13-
May 02, 20170.000.000.000.000.00-
Apr 28, 20170.000.000.000.000.00-
Apr 27, 201719.9019.9019.9019.9019.90-
Apr 26, 201720.0720.0720.0720.0720.07-
Apr 25, 201719.9919.9919.9919.9919.99-
Apr 24, 201715.6015.6015.6015.5915.59164
Apr 21, 201715.5515.6215.5515.6115.6112
Apr 20, 20170.000.000.000.000.00-
Apr 19, 201720.1820.1820.1820.1820.18-
Apr 18, 201716.1720.1316.1720.1320.13-
Apr 13, 20170.000.000.000.000.00-
Apr 12, 201716.2316.2316.2316.1516.156
Apr 11, 201720.2020.2020.2020.2020.20-
Apr 10, 201720.1820.1820.1820.1820.18-
Apr 07, 201716.2516.2916.1816.2916.29758
Apr 06, 201720.2220.2220.2220.2220.22-
Apr 05, 201716.3216.3516.2516.2616.26766
Apr 04, 201716.2716.3116.2716.2316.2333,962
Apr 03, 201720.3620.3620.3620.3620.36-
Mar 31, 201716.2916.3616.2916.2916.29374
Mar 30, 201716.3216.4016.3216.4016.40632
Mar 29, 201716.4316.5216.4316.5016.50168
Mar 28, 201720.5620.5620.5620.5620.56-
Mar 27, 201720.4520.4520.4520.4520.45-
Mar 24, 20170.000.000.000.000.00-
Mar 23, 201716.5116.6016.5116.4916.4916
Mar 22, 201716.5616.5616.5616.5616.56-
Mar 21, 201720.6320.6320.6320.6520.6510,000
Mar 20, 201716.6816.6916.6816.7516.754
Mar 17, 201720.5520.5520.5520.5520.55-
Mar 16, 201716.6616.6616.6616.6616.66-
Mar 15, 201716.7416.8016.7416.7416.74222
Mar 14, 201716.7816.7816.7816.7816.78-
Mar 13, 201720.3920.3920.3920.3920.39-
Mar 10, 201720.2320.2320.2320.2320.23-
Mar 09, 201716.6516.7516.6516.7016.701,154
Mar 08, 201720.4120.4120.4120.4120.41-
Mar 07, 201720.4420.4420.4420.4420.44-
Mar 06, 201717.0017.0116.9216.9116.911,238
Mar 03, 201716.9116.9916.9116.9116.9112
Mar 02, 201720.8820.8820.8820.8820.88-
Mar 01, 201720.7820.7820.7820.7920.791,886
Feb 28, 201720.7720.7720.7720.7720.77-
Feb 27, 201716.5916.7616.5916.5916.59368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...