Amundi MSCI World Information Technology UCITS ETF (LYTNOW.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 02:30PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | - |
| 12 Apr 2024 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | - |
| 11 Apr 2024 | 761.50 | 761.50 | 761.50 | 761.50 | 761.50 | - |
| 10 Apr 2024 | 764.60 | 764.60 | 764.60 | 761.50 | 761.50 | 101 |
| 09 Apr 2024 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | 2 |
| 08 Apr 2024 | 763.50 | 763.50 | 763.50 | 763.50 | 763.50 | 5 |
| 05 Apr 2024 | 758.30 | 762.70 | 758.30 | 762.70 | 762.70 | 123 |
| 04 Apr 2024 | 774.40 | 774.40 | 774.40 | 774.40 | 774.40 | 12 |
| 03 Apr 2024 | 764.80 | 772.10 | 764.80 | 772.10 | 772.10 | 56 |
| 02 Apr 2024 | 773.40 | 773.40 | 760.30 | 760.30 | 760.30 | 14 |
| 28 Mar 2024 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | - |
| 27 Mar 2024 | 780.60 | 780.60 | 768.30 | 770.70 | 770.70 | 123 |
| 26 Mar 2024 | 780.50 | 780.50 | 780.20 | 780.20 | 780.20 | 8 |
| 25 Mar 2024 | 779.80 | 780.20 | 779.80 | 780.20 | 780.20 | 5 |
| 22 Mar 2024 | 785.00 | 785.00 | 775.00 | 778.90 | 778.90 | 41 |
| 21 Mar 2024 | 785.70 | 785.70 | 785.70 | 785.70 | 785.70 | - |
| 20 Mar 2024 | 769.00 | 769.30 | 769.00 | 769.30 | 769.30 | 208 |
| 19 Mar 2024 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | 10 |
| 18 Mar 2024 | 767.90 | 767.90 | 767.90 | 767.90 | 767.90 | 5 |
| 15 Mar 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 12 |
| 14 Mar 2024 | 776.30 | 776.30 | 770.30 | 770.30 | 770.30 | 20 |
| 13 Mar 2024 | 779.60 | 779.60 | 779.60 | 779.60 | 779.60 | 1 |
| 12 Mar 2024 | 768.30 | 775.80 | 768.30 | 775.80 | 775.80 | 50 |
| 11 Mar 2024 | 765.30 | 765.30 | 765.00 | 765.00 | 765.00 | 80 |
| 08 Mar 2024 | 781.70 | 787.90 | 781.60 | 787.90 | 787.90 | 153 |
| 07 Mar 2024 | 763.10 | 778.70 | 763.10 | 778.20 | 778.20 | 94 |
| 06 Mar 2024 | 763.10 | 763.10 | 763.00 | 763.00 | 763.00 | 88 |
| 05 Mar 2024 | 758.50 | 758.50 | 758.50 | 758.50 | 758.50 | - |
| 04 Mar 2024 | 774.30 | 776.40 | 773.60 | 776.40 | 776.40 | 22 |
| 01 Mar 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 4 |
| 29 Feb 2024 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | 9 |
| 28 Feb 2024 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | - |
| 27 Feb 2024 | 756.60 | 756.60 | 756.60 | 756.60 | 756.60 | 75 |
| 26 Feb 2024 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | 1 |
| 23 Feb 2024 | 757.90 | 760.00 | 756.30 | 756.30 | 756.30 | 234 |
| 22 Feb 2024 | 741.40 | 752.70 | 741.40 | 752.70 | 752.70 | 17 |
| 21 Feb 2024 | 733.50 | 733.50 | 723.60 | 723.60 | 723.60 | 11 |
| 20 Feb 2024 | 727.60 | 727.60 | 727.60 | 727.60 | 727.60 | - |
| 19 Feb 2024 | 741.30 | 741.30 | 741.30 | 741.30 | 741.30 | 13 |
| 16 Feb 2024 | 749.60 | 753.10 | 743.60 | 743.60 | 743.60 | 14 |
| 15 Feb 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | 26 |
| 14 Feb 2024 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | - |
| 13 Feb 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | 5 |
| 12 Feb 2024 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 47 |
| 09 Feb 2024 | 749.30 | 749.30 | 749.30 | 749.30 | 749.30 | 15 |
| 08 Feb 2024 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | - |
| 07 Feb 2024 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | - |
| 06 Feb 2024 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | 79 |
| 05 Feb 2024 | 726.60 | 732.20 | 726.60 | 732.20 | 732.20 | 44 |
| 02 Feb 2024 | 723.20 | 723.20 | 719.80 | 719.80 | 719.80 | 16 |
| 01 Feb 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 718.50 | 100 |
| 31 Jan 2024 | 722.00 | 726.00 | 720.00 | 720.00 | 720.00 | 182 |
| 30 Jan 2024 | 731.90 | 735.00 | 731.90 | 734.60 | 734.60 | 8 |
| 29 Jan 2024 | 728.20 | 728.20 | 728.20 | 728.20 | 728.20 | 1 |
| 26 Jan 2024 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | 1 |
| 25 Jan 2024 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | - |
| 24 Jan 2024 | 735.10 | 735.10 | 735.10 | 735.10 | 735.10 | - |
| 23 Jan 2024 | 724.40 | 724.40 | 721.90 | 721.90 | 721.90 | 40 |
| 22 Jan 2024 | 718.10 | 723.60 | 718.10 | 723.60 | 723.60 | 4 |
| 19 Jan 2024 | 710.40 | 710.40 | 710.40 | 710.40 | 710.40 | 1 |
| 18 Jan 2024 | 698.20 | 698.20 | 698.10 | 698.10 | 698.10 | 255 |
| 17 Jan 2024 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | - |
| 16 Jan 2024 | 693.80 | 693.80 | 693.80 | 693.80 | 693.80 | - |
| 15 Jan 2024 | 688.80 | 688.80 | 688.80 | 688.80 | 688.80 | 14,015 |
| 12 Jan 2024 | 686.20 | 688.30 | 686.20 | 688.30 | 688.30 | 14,114 |
| 11 Jan 2024 | 686.50 | 686.50 | 686.50 | 686.50 | 686.50 | 6 |
| 10 Jan 2024 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | - |
| 09 Jan 2024 | 675.70 | 675.70 | 675.70 | 675.70 | 675.70 | - |
| 08 Jan 2024 | 658.30 | 670.60 | 658.30 | 670.60 | 670.60 | 25 |
| 05 Jan 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - |
| 04 Jan 2024 | 660.10 | 660.10 | 660.10 | 660.10 | 660.10 | 1 |
| 03 Jan 2024 | 674.60 | 674.60 | 667.70 | 667.70 | 667.70 | 51 |
| 29 Dec 2023 | 692.10 | 692.10 | 692.10 | 692.10 | 692.10 | 1 |
| 28 Dec 2023 | 690.50 | 690.50 | 690.50 | 690.50 | 690.50 | - |
| 27 Dec 2023 | 690.70 | 690.70 | 686.70 | 686.70 | 686.70 | 5 |
| 22 Dec 2023 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - |
| 21 Dec 2023 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 77 |
| 20 Dec 2023 | 686.30 | 687.00 | 686.20 | 687.00 | 687.00 | 244 |
| 19 Dec 2023 | 686.00 | 686.70 | 685.50 | 686.70 | 686.70 | 139 |
| 18 Dec 2023 | 683.30 | 683.30 | 683.30 | 683.30 | 683.30 | 30 |
| 15 Dec 2023 | 687.30 | 687.30 | 687.30 | 687.30 | 687.30 | - |
| 14 Dec 2023 | 680.30 | 680.30 | 680.30 | 680.30 | 680.30 | - |
| 13 Dec 2023 | 675.60 | 675.60 | 675.60 | 675.60 | 675.60 | - |
| 12 Dec 2023 | 669.50 | 669.50 | 668.00 | 668.00 | 668.00 | 5,169 |
| 11 Dec 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 8 |
| 08 Dec 2023 | 662.50 | 662.50 | 662.50 | 662.50 | 662.50 | - |
| 07 Dec 2023 | 657.60 | 657.60 | 657.60 | 657.60 | 657.60 | - |
| 06 Dec 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 155 |
| 05 Dec 2023 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | - |
| 04 Dec 2023 | 659.00 | 659.60 | 659.00 | 659.60 | 659.60 | 19 |
| 01 Dec 2023 | 657.40 | 657.40 | 656.00 | 656.00 | 656.00 | 27 |
| 30 Nov 2023 | 656.70 | 656.70 | 656.70 | 656.70 | 656.70 | 33 |
| 29 Nov 2023 | 661.60 | 661.60 | 661.60 | 661.60 | 661.60 | 187 |
| 28 Nov 2023 | 655.00 | 656.80 | 655.00 | 656.10 | 656.10 | 9 |
| 27 Nov 2023 | 656.50 | 656.50 | 656.00 | 656.00 | 656.00 | 168 |
| 24 Nov 2023 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | - |
| 23 Nov 2023 | 660.00 | 660.00 | 657.90 | 657.90 | 657.90 | 58 |
| 22 Nov 2023 | 653.60 | 662.00 | 653.60 | 662.00 | 662.00 | 281 |
| 21 Nov 2023 | 661.20 | 663.80 | 661.20 | 663.80 | 663.80 | 11 |
| 20 Nov 2023 | 654.80 | 657.50 | 653.30 | 657.50 | 657.50 | 342 |
| *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.