Ossiam ESG Low Carbon Shiller Barclays CAPE US Sector UCITS ETF 1A (USD) (5HEP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:57PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9,158.50 | 9,158.50 | 9,158.50 | 9,158.50 | 9,158.50 | - |
| 16 May 2024 | 9,218.50 | 9,218.50 | 9,218.50 | 9,218.50 | 9,218.50 | - |
| 15 May 2024 | 9,165.50 | 9,165.50 | 9,165.50 | 9,165.50 | 9,165.50 | - |
| 14 May 2024 | 9,215.00 | 9,215.00 | 9,209.00 | 9,204.50 | 9,204.50 | 94 |
| 13 May 2024 | 9,258.00 | 9,258.00 | 9,258.00 | 9,249.00 | 9,249.00 | 1 |
| 10 May 2024 | 9,250.00 | 9,250.00 | 9,250.00 | 9,243.00 | 9,243.00 | 1 |
| 09 May 2024 | 9,197.00 | 9,197.00 | 9,197.00 | 9,218.00 | 9,218.00 | 1 |
| 08 May 2024 | 9,208.50 | 9,208.50 | 9,208.50 | 9,208.50 | 9,208.50 | - |
| 07 May 2024 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | - |
| 03 May 2024 | 9,113.50 | 9,113.50 | 9,113.50 | 9,113.50 | 9,113.50 | - |
| 02 May 2024 | 9,072.50 | 9,072.50 | 9,072.50 | 9,072.50 | 9,072.50 | - |
| 01 May 2024 | 9,122.00 | 9,122.00 | 9,122.00 | 9,114.50 | 9,114.50 | 1 |
| 30 Apr 2024 | 9,191.00 | 9,221.00 | 9,191.00 | 9,168.00 | 9,168.00 | 194 |
| 29 Apr 2024 | 9,219.50 | 9,219.50 | 9,219.50 | 9,219.50 | 9,219.50 | - |
| 26 Apr 2024 | 9,134.00 | 9,138.00 | 9,134.00 | 9,227.50 | 9,227.50 | 3,082 |
| 25 Apr 2024 | 9,228.00 | 9,228.00 | 9,220.00 | 9,118.00 | 9,118.00 | 2,687 |
| 24 Apr 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | - |
| 23 Apr 2024 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | - |
| 22 Apr 2024 | 9,204.00 | 9,204.00 | 9,204.00 | 9,178.50 | 9,178.50 | 82 |
| 19 Apr 2024 | 9,107.00 | 9,107.00 | 9,107.00 | 9,107.00 | 9,107.00 | - |
| 18 Apr 2024 | 9,083.00 | 9,085.00 | 9,083.00 | 9,098.50 | 9,098.50 | 1,291 |
| 17 Apr 2024 | 9,063.00 | 9,063.00 | 9,063.00 | 9,063.00 | 9,063.00 | - |
| 16 Apr 2024 | 9,049.00 | 9,072.00 | 9,049.00 | 9,072.00 | 9,072.00 | 16 |
| 15 Apr 2024 | 9,207.00 | 9,207.00 | 9,180.00 | 9,174.50 | 9,174.50 | 185 |
| 12 Apr 2024 | 9,256.00 | 9,256.00 | 9,256.00 | 9,218.00 | 9,218.00 | 92 |
| 11 Apr 2024 | 9,209.00 | 9,222.00 | 9,209.00 | 9,221.00 | 9,221.00 | 130 |
| 10 Apr 2024 | 9,259.00 | 9,259.00 | 9,259.00 | 9,259.00 | 9,259.00 | - |
| 09 Apr 2024 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | - |
| 08 Apr 2024 | 9,273.50 | 9,273.50 | 9,273.50 | 9,273.50 | 9,273.50 | - |
| 05 Apr 2024 | 9,237.50 | 9,237.50 | 9,237.50 | 9,237.50 | 9,237.50 | - |
| 04 Apr 2024 | 9,350.00 | 9,352.00 | 9,350.00 | 9,344.50 | 9,344.50 | 598 |
| 03 Apr 2024 | 9,341.00 | 9,341.00 | 9,341.00 | 9,341.00 | 9,341.00 | - |
| 02 Apr 2024 | 9,364.00 | 9,364.00 | 9,364.00 | 9,364.00 | 9,364.00 | - |
| 28 Mar 2024 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | - |
| 27 Mar 2024 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | - |
| 26 Mar 2024 | 9,392.50 | 9,392.50 | 9,392.50 | 9,392.50 | 9,392.50 | - |
| 25 Mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| 22 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 21 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 20 Mar 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
| 19 Mar 2024 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | - |
| 18 Mar 2024 | 9,181.00 | 9,225.00 | 9,180.00 | 9,225.00 | 9,225.00 | 139 |
| 15 Mar 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,184.50 | 9,184.50 | 206 |
| 14 Mar 2024 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | 9,202.00 | - |
| 13 Mar 2024 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | - |
| 12 Mar 2024 | 9,233.50 | 9,233.50 | 9,233.50 | 9,233.50 | 9,233.50 | - |
| 11 Mar 2024 | 9,123.00 | 9,123.00 | 9,076.00 | 9,190.00 | 9,190.00 | 1,100 |
| 08 Mar 2024 | 9,074.00 | 9,074.00 | 9,074.00 | 9,120.00 | 9,120.00 | 93 |
| 07 Mar 2024 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | 9,117.00 | - |
| 06 Mar 2024 | 9,205.00 | 9,205.00 | 9,205.00 | 9,155.50 | 9,155.50 | 558 |
| 05 Mar 2024 | 9,207.50 | 9,207.50 | 9,207.50 | 9,207.50 | 9,207.50 | - |
| 04 Mar 2024 | 9,221.00 | 9,221.00 | 9,221.00 | 9,204.00 | 9,204.00 | 1 |
| 01 Mar 2024 | 9,265.00 | 9,268.00 | 9,265.00 | 9,276.50 | 9,276.50 | 441 |
| 29 Feb 2024 | 9,276.50 | 9,276.50 | 9,276.50 | 9,276.50 | 9,276.50 | - |
| 28 Feb 2024 | 9,281.50 | 9,281.50 | 9,281.50 | 9,281.50 | 9,281.50 | - |
| 27 Feb 2024 | 9,182.00 | 9,182.00 | 9,182.00 | 9,182.00 | 9,182.00 | - |
| 26 Feb 2024 | 9,207.00 | 9,207.00 | 9,199.00 | 9,207.00 | 9,207.00 | 143 |
| 23 Feb 2024 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | - |
| 22 Feb 2024 | 9,198.00 | 9,198.00 | 9,198.00 | 9,216.50 | 9,216.50 | 33 |
| 21 Feb 2024 | 9,159.00 | 9,159.00 | 9,149.00 | 9,164.50 | 9,164.50 | 64 |
| 20 Feb 2024 | 9,180.00 | 9,180.00 | 9,130.00 | 9,155.50 | 9,155.50 | 94 |
| 19 Feb 2024 | 9,200.00 | 9,214.00 | 9,199.00 | 9,199.00 | 9,199.00 | 133 |
| 16 Feb 2024 | 9,218.00 | 9,218.00 | 9,218.00 | 9,233.50 | 9,233.50 | 1 |
| 15 Feb 2024 | 9,211.50 | 9,211.50 | 9,211.50 | 9,211.50 | 9,211.50 | - |
| 14 Feb 2024 | 9,134.00 | 9,134.00 | 9,134.00 | 9,134.00 | 9,134.00 | - |
| 13 Feb 2024 | 9,094.50 | 9,094.50 | 9,094.50 | 9,094.50 | 9,094.50 | - |
| 12 Feb 2024 | 9,171.00 | 9,191.00 | 9,171.00 | 9,204.50 | 9,204.50 | 2 |
| 09 Feb 2024 | 9,108.50 | 9,108.50 | 9,108.50 | 9,108.50 | 9,108.50 | - |
| 08 Feb 2024 | 9,209.00 | 9,209.00 | 9,209.00 | 9,161.00 | 9,161.00 | 148 |
| 07 Feb 2024 | 9,159.00 | 9,159.00 | 9,159.00 | 9,159.00 | 9,159.00 | - |
| 06 Feb 2024 | 9,110.00 | 9,132.00 | 9,110.00 | 9,146.50 | 9,146.50 | 1,983 |
| 05 Feb 2024 | 9,129.00 | 9,129.00 | 9,129.00 | 9,129.00 | 9,129.00 | - |
| 02 Feb 2024 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | 9,132.00 | - |
| 01 Feb 2024 | 9,022.50 | 9,022.50 | 9,022.50 | 9,022.50 | 9,022.50 | - |
| 31 Jan 2024 | 9,197.00 | 9,197.00 | 9,193.00 | 9,155.50 | 9,155.50 | 186 |
| 30 Jan 2024 | 9,199.00 | 9,199.00 | 9,199.00 | 9,197.00 | 9,197.00 | 1 |
| 29 Jan 2024 | 9,099.00 | 9,099.00 | 9,099.00 | 9,097.50 | 9,097.50 | 159 |
| 26 Jan 2024 | 9,069.50 | 9,069.50 | 9,069.50 | 9,069.50 | 9,069.50 | - |
| 25 Jan 2024 | 9,048.50 | 9,048.50 | 9,048.50 | 9,048.50 | 9,048.50 | - |
| 24 Jan 2024 | 9,126.00 | 9,128.00 | 9,087.00 | 9,072.00 | 9,072.00 | 1,745 |
| 23 Jan 2024 | 9,154.50 | 9,154.50 | 9,154.50 | 9,154.50 | 9,154.50 | - |
| 22 Jan 2024 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | - |
| 19 Jan 2024 | 9,073.00 | 9,073.00 | 9,073.00 | 9,073.00 | 9,073.00 | - |
| 18 Jan 2024 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | 8,997.00 | - |
| 17 Jan 2024 | 9,017.50 | 9,017.50 | 9,017.50 | 9,017.50 | 9,017.50 | - |
| 16 Jan 2024 | 9,051.00 | 9,051.00 | 9,051.00 | 9,080.00 | 9,080.00 | 2 |
| 15 Jan 2024 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | - |
| 12 Jan 2024 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | - |
| 11 Jan 2024 | 9,091.00 | 9,091.00 | 9,091.00 | 9,050.50 | 9,050.50 | 224 |
| 10 Jan 2024 | 9,096.50 | 9,096.50 | 9,096.50 | 9,096.50 | 9,096.50 | - |
| 09 Jan 2024 | 9,119.50 | 9,119.50 | 9,119.50 | 9,119.50 | 9,119.50 | - |
| 08 Jan 2024 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | - |
| 05 Jan 2024 | 9,162.00 | 9,162.00 | 9,162.00 | 9,124.00 | 9,124.00 | 2 |
| 04 Jan 2024 | 9,161.00 | 9,179.00 | 9,161.00 | 9,169.00 | 9,169.00 | 373 |
| 03 Jan 2024 | 9,191.50 | 9,191.50 | 9,191.50 | 9,191.50 | 9,191.50 | - |
| 02 Jan 2024 | 9,307.50 | 9,307.50 | 9,307.50 | 9,307.50 | 9,307.50 | - |
| 29 Dec 2023 | 9,291.00 | 9,291.00 | 9,291.00 | 9,291.00 | 9,291.00 | - |
| 28 Dec 2023 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | 9,302.00 | - |
| 27 Dec 2023 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | - |
| 22 Dec 2023 | 9,243.00 | 9,243.00 | 9,243.00 | 9,217.00 | 9,217.00 | 279 |
| *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.