Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
L&G Japan Equity UCITS ETF - USD Acc (LGJP)
L&G Japan Equity UCITS ETF - USD Acc (LGJP) Historical

LGJP L&G Japan Equity UCITS ETF - USD Acc

12.94

0.114 (0.89%)

Jul 26 2024 - Closed

Delayed by 15 minutes

LGJP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	12.94	0.11	0.89%	12.90	12.954	12.90	12,745
Jul 25 2024	12.826	-0.27	-2.09%	12.976	12.976	12.826	102,916
Jul 24 2024	13.10	-0.15	-1.10%	13.11	13.11	13.10	96
Jul 23 2024	13.246	0.03	0.26%	13.236	13.246	13.236	62
Jul 22 2024	13.212	0.03	0.24%	13.238	13.238	13.212	379
Jul 19 2024	13.18	-0.12	-0.87%	13.222	13.222	13.18	6,604
Jul 18 2024	13.296	-0.06	-0.48%	13.358	13.358	13.296	6,144
Jul 17 2024	13.36	-0.07	-0.55%	13.39	13.39	13.36	2,555
Jul 16 2024	13.434	0.06	0.43%	13.376	13.434	13.376	3,379
Jul 15 2024	13.376	-0.02	-0.13%	13.374	13.382	13.374	6,422
Jul 12 2024	13.394	-0.03	-0.24%	13.386	13.394	13.386	1,234
Jul 11 2024	13.426	0.03	0.22%	13.426	13.426	13.424	1,785
Jul 10 2024	13.396	0.21	1.61%	13.34	13.396	13.34	1,069
Jul 09 2024	13.184	0.06	0.43%	13.226	13.238	13.184	7,511
Jul 08 2024	13.128	-0.12	-0.88%	13.128	13.128	13.128	6,167
Jul 05 2024	13.244	0.00	0.00%	13.244	13.244	13.244	0
Jul 04 2024	13.244	0.14	1.04%	13.244	13.244	13.244	953
Jul 03 2024	13.108	0.07	0.54%	13.092	13.108	13.092	7,473
Jul 02 2024	13.038	0.12	0.93%	13.014	13.038	13.014	1,053
Jul 01 2024	12.918	0.00	0.02%	12.898	12.918	12.898	408
Jun 28 2024	12.916	0.00	0.00%	12.916	12.916	12.916	0
Jun 27 2024	12.916	0.03	0.22%	12.904	12.916	12.904	4,398
Jun 26 2024	12.888	-0.01	-0.05%	12.95	12.95	12.888	1,813
Jun 25 2024	12.894	0.16	1.29%	12.894	12.894	12.894	1,163
Jun 24 2024	12.73	0.09	0.73%	12.676	12.736	12.672	6,505
Jun 21 2024	12.638	-0.04	-0.35%	12.644	12.648	12.638	40,564
Jun 20 2024	12.682	0.03	0.24%	12.726	12.726	12.676	1,885
Jun 19 2024	12.652	-0.01	-0.06%	12.708	12.718	12.652	1,280
Jun 18 2024	12.66	0.02	0.14%	12.658	12.66	12.652	1,656
Jun 17 2024	12.642	-0.18	-1.40%	12.642	12.642	12.62	7,747
Jun 14 2024	12.822	0.06	0.49%	12.826	12.866	12.81	44,189
Jun 13 2024	12.76	-0.19	-1.50%	12.76	12.76	12.76	77
Jun 12 2024	12.954	-0.03	-0.22%	12.918	12.954	12.918	464
Jun 11 2024	12.982	0.07	0.53%	13.00	13.022	12.982	41,890
Jun 10 2024	12.914	0.00	0.00%	12.914	12.914	12.914	0
Jun 07 2024	12.914	0.04	0.33%	12.876	12.914	12.876	7,794
Jun 06 2024	12.872	0.00	0.02%	12.88	12.88	12.85	1,441
Jun 05 2024	12.87	-0.11	-0.85%	12.872	12.872	12.87	23,994
Jun 04 2024	12.98	0.01	0.09%	12.988	12.988	12.962	942
Jun 03 2024	12.968	0.24	1.89%	12.928	12.968	12.928	1,106
May 31 2024	12.728	0.00	0.00%	12.728	12.728	12.728	0
May 30 2024	12.728	0.09	0.71%	12.746	12.746	12.728	1,239
May 29 2024	12.638	-0.19	-1.50%	12.714	12.714	12.632	7,152
May 28 2024	12.83	-0.02	-0.17%	12.83	12.83	12.83	308
May 27 2024	12.852	0.06	0.44%	12.852	12.852	12.852	76
May 24 2024	12.796	0.02	0.19%	12.796	12.796	12.796	85
May 23 2024	12.772	0.00	0.00%	12.772	12.772	12.772	0
May 22 2024	12.772	-0.07	-0.58%	12.74	12.772	12.74	2,039
May 21 2024	12.846	-0.07	-0.53%	12.834	12.866	12.834	2,014
May 20 2024	12.914	0.05	0.40%	12.91	12.922	12.908	2,672
May 17 2024	12.862	0.05	0.36%	12.848	12.878	12.838	3,371
May 16 2024	12.816	-0.02	-0.14%	12.89	12.89	12.816	184
May 15 2024	12.834	0.06	0.45%	12.792	12.834	12.792	1,393
May 14 2024	12.776	0.04	0.33%	12.748	12.776	12.748	1,944
May 13 2024	12.734	-0.09	-0.67%	12.768	12.768	12.734	1,181
May 10 2024	12.82	0.02	0.17%	12.866	12.866	12.802	38,453
May 09 2024	12.798	-0.04	-0.31%	12.78	12.802	12.78	2,300
May 08 2024	12.838	-0.16	-1.20%	12.838	12.838	12.838	45
May 07 2024	12.994	-0.08	-0.60%	13.084	13.084	12.994	7,958
May 06 2024	13.072	0.09	0.69%	13.088	13.094	13.056	31,243
May 03 2024	12.982	0.03	0.25%	12.982	12.982	12.982	1,161
May 02 2024	12.95	0.04	0.31%	12.89	12.95	12.89	780
Apr 30 2024	12.91	0.08	0.62%	12.916	12.916	12.91	8,434
Apr 29 2024	12.83	0.12	0.94%	12.89	12.89	12.828	2,165

L&G Japan Equity UCITS E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions