USAP - Lyxor MSCI USA ETF D-EUR A/I

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201720.8621.3620.4820.6020.609,100
Nov 21, 201720.9821.4020.6820.6820.688,000
Nov 20, 201720.4920.9219.6920.9220.9222,100
Nov 17, 201720.0020.5419.8320.5420.547,000
Nov 16, 201720.7821.1020.1720.1720.178,200
Nov 15, 201719.8720.3619.6520.2020.205,700
Nov 14, 201719.7519.9919.7519.7819.787,900
Nov 13, 201720.0020.0919.5019.7519.7554,300
Nov 10, 201720.2020.5419.8920.0020.0027,700
Nov 09, 201720.0521.3820.0520.2120.2122,700
Nov 08, 201719.8720.2919.8420.2920.295,300
Nov 07, 201720.0020.5720.0020.1020.1014,300
Nov 06, 201720.8420.8719.9820.2520.2515,400
Nov 03, 201720.6120.9920.5020.8020.807,100
Nov 02, 201720.3820.8620.3220.7920.7910,700
Nov 01, 201720.5121.1519.7820.9920.9911,100
Oct 31, 201720.8021.1820.3820.5020.5021,400
Oct 30, 201720.5022.1020.2520.5420.5429,200
Oct 27, 201722.2122.2120.6020.7520.7520,600
Oct 26, 201721.4321.6820.6821.1721.1714,900
Oct 25, 201720.7021.7920.6020.9720.9719,500
Oct 24, 201722.0722.8921.6321.8121.815,100
Oct 23, 201721.8722.6420.4522.2522.2511,300
Oct 20, 201720.6321.7920.3921.7921.7917,900
Oct 19, 201720.8020.8020.0020.5520.5518,100
Oct 18, 201721.5021.8221.1221.1221.125,800
Oct 17, 201721.9021.9021.0121.4521.455,400
Oct 16, 201722.1923.0421.5621.9321.939,200
Oct 13, 201721.7622.7321.3322.2522.2529,900
Oct 12, 201721.2321.7021.2321.5521.559,500
Oct 11, 201720.6021.7620.6021.3021.3023,400
Oct 10, 201721.0521.0920.4820.5620.565,700
Oct 09, 201721.5021.5020.7720.9420.949,200
Oct 06, 201721.4321.6221.4321.4821.487,200
Oct 05, 201721.5021.6721.4221.4921.4923,900
Oct 04, 201721.5121.6621.2121.3921.399,600
Oct 03, 201721.5021.7621.0521.3521.3528,900
Oct 02, 201720.8521.6820.8521.3821.3843,200
Sep 29, 201720.3221.3020.0220.8520.8555,500
Sep 28, 201720.1820.9220.1820.6220.6224,900
Sep 27, 201720.3820.8019.9220.1720.1716,100
Sep 26, 201720.0020.4619.5020.3220.3222,700
Sep 25, 201719.9620.4219.9620.0620.0622,400
Sep 22, 201720.3420.5919.9520.2420.2411,200
Sep 21, 201720.6720.7220.2620.5220.526,500
Sep 20, 201720.6420.8420.4020.6220.628,000
Sep 19, 201720.7520.8920.3320.5420.5412,200
Sep 18, 201720.3420.9520.3120.7220.7230,000
Sep 15, 201719.8820.4919.5020.3320.3318,800
Sep 14, 201718.8920.1718.8919.9219.9230,000
Sep 13, 201717.8519.0817.8519.0819.0856,200
Sep 12, 201717.6517.8917.6517.7517.7530,500
Sep 11, 201717.5618.1817.5617.7717.7721,400
Sep 08, 201717.9717.9717.4417.7917.7911,500
Sep 07, 201718.3018.3017.9818.1018.108,700
Sep 06, 201718.4718.8418.2418.3818.3811,600
Sep 05, 201718.0118.5917.6218.4618.4624,000
Sep 01, 201718.1818.4417.9418.0618.068,600
Aug 31, 201717.9818.3417.7318.1318.1321,200
Aug 30, 201718.0418.1917.3017.9417.9421,900
Aug 29, 201717.8518.1417.8518.0318.0329,400
Aug 28, 201717.8517.9317.5417.8517.8536,000
Aug 25, 201717.7018.2317.5317.9817.9855,100
Aug 24, 201718.0518.0517.3117.7317.7336,300
Aug 23, 201717.7818.3917.7718.0518.0528,600
Aug 22, 201717.9017.9917.7717.9417.9420,500
Aug 21, 201718.1018.2517.7817.8417.8410,400
Aug 18, 201717.9418.3517.9118.1518.1530,500
Aug 17, 201718.1518.2017.8418.0018.0021,200
Aug 16, 201718.0018.4017.9718.2818.2841,500
Aug 15, 201718.0118.2517.7718.0518.0538,700
Aug 14, 201718.7818.7817.7918.0318.0319,900
Aug 11, 201718.4118.7518.4118.4918.498,500
Aug 10, 201718.4118.5618.3118.4418.4413,900
Aug 09, 201718.7518.7518.1118.4118.4110,800
Aug 08, 201718.9518.9918.4918.6618.669,200
Aug 07, 201719.0019.4219.0019.0519.0544,800
Aug 04, 201718.6719.2818.2119.0819.0850,600
Aug 03, 201718.5618.9518.4218.4518.456,500
Aug 02, 201718.7118.7518.3118.7018.7020,700
Aug 01, 201719.0019.0018.6018.7118.7112,600
Jul 31, 201718.7519.4118.7519.0019.0017,500
Jul 28, 201718.6718.9918.2118.7218.7229,100
Jul 27, 201718.7418.8918.1118.5018.5019,800
Jul 26, 201719.7019.8518.2418.3318.3360,600
Jul 25, 201719.9719.9919.3219.3319.3322,000
Jul 24, 201719.5219.9419.3519.5619.5621,900
Jul 21, 201719.9620.0519.3019.3019.3025,400
Jul 20, 201719.6620.1519.3719.8519.858,800
Jul 19, 201719.2120.2019.2119.7219.725,700
Jul 18, 201720.1820.2519.6820.0220.0212,800
Jul 17, 201720.2020.5420.0020.1320.1328,400
Jul 14, 201720.1520.1519.1119.9419.9412,100
Jul 13, 201719.9420.3019.9419.9819.983,300
Jul 12, 201720.0020.0519.4019.9919.9915,300
Jul 11, 201719.7120.1919.3220.0020.0010,000
Jul 10, 201719.5820.1018.9919.6119.6117,200
Jul 07, 201719.8420.1619.6019.7419.747,700
Jul 06, 201720.5420.6319.8620.0420.045,900
Jul 05, 201719.4020.6419.4020.4120.4112,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...