Market data

Select a section

Global X Etfs Icav Ai Ucits ETF

(AIQG)
Sector: n/a
1,482.70p
-6.50p -0.44
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,498.60p 1,505.40p 1,482.70p 1,482.70p 592
20/02/2025 1,511.80p 1,529.40p 1,484.40p 1,489.20p 2,224
19/02/2025 1,531.20p 1,531.20p 1,513.20p 1,516.90p 1,021
18/02/2025 1,520.40p 1,527.80p 1,511.60p 1,515.10p 7,267
17/02/2025 1,517.80p 1,517.80p 1,505.20p 1,512.30p 2,154
14/02/2025 1,510.20p 1,512.80p 1,489.20p 1,498.10p 2,009
13/02/2025 1,499.60p 1,506.80p 1,481.20p 1,495.40p 141
12/02/2025 1,475.20p 1,495.20p 1,473.00p 1,482.70p 1,289
11/02/2025 1,508.20p 1,508.20p 1,482.80p 1,495.20p 672
10/02/2025 1,495.60p 1,517.20p 1,472.40p 1,503.60p 1,653
07/02/2025 1,490.00p 1,499.00p 1,470.60p 1,481.50p 474
06/02/2025 1,476.60p 1,486.60p 1,467.60p 1,459.30p 169
05/02/2025 1,461.60p 1,464.20p 1,450.80p 1,459.30p 132
04/02/2025 1,447.40p 1,471.40p 1,447.40p 1,444.60p 491
03/02/2025 1,452.60p 1,455.20p 1,419.40p 1,444.60p 3,622
31/01/2025 1,475.00p 1,484.80p 1,467.20p 1,479.10p 231
30/01/2025 1,457.00p 1,468.80p 1,442.80p 1,456.10p 26
29/01/2025 1,457.00p 1,468.80p 1,449.30p 1,449.30p 352
28/01/2025 1,440.20p 1,451.40p 1,422.20p 1,443.50p 1,633
27/01/2025 1,443.20p 1,472.00p 1,396.40p 1,426.70p 470
24/01/2025 1,480.60p 1,489.20p 1,459.40p 1,473.10p 506
23/01/2025 1,480.00p 1,481.80p 1,459.20p 1,475.60p 1,256
22/01/2025 1,477.80p 1,487.00p 1,470.60p 1,482.30p 597
21/01/2025 1,455.00p 1,465.40p 1,443.80p 1,448.90p 744
20/01/2025 1,458.00p 1,463.60p 1,443.60p 1,447.90p 791
17/01/2025 1,428.20p 1,470.00p 1,422.40p 1,422.40p 612
16/01/2025 1,428.20p 1,441.20p 1,422.40p 1,422.40p 239
15/01/2025 1,428.20p 1,440.20p 1,401.00p 1,422.40p 1,521
14/01/2025 1,405.00p 1,418.60p 1,391.80p 1,398.20p 49
13/01/2025 1,405.00p 1,405.00p 1,384.20p 1,391.10p 181
10/01/2025 1,419.20p 1,419.00p 1,388.60p 1,400.50p 143
09/01/2025 1,419.20p 1,420.60p 1,410.40p 1,414.40p 82
08/01/2025 1,406.40p 1,416.60p 1,396.20p 1,408.10p 541
07/01/2025 1,414.60p 1,418.80p 1,392.40p 1,408.70p 661
06/01/2025 1,421.60p 1,429.80p 1,404.40p 1,424.30p 347
03/01/2025 1,391.40p 1,401.80p 1,388.80p 1,401.60p 605
02/01/2025 1,399.00p 1,414.80p 1,390.20p 1,403.50p 378
01/01/2025 1,384.40p 1,409.20p 1,384.40p 1,400.60p 231
31/12/2024 1,384.40p 1,409.20p 1,384.40p 1,400.60p 231
30/12/2024 1,394.80p 1,409.80p 1,378.60p 1,394.40p 301
27/12/2024 1,435.00p 1,435.00p 1,394.00p 1,403.40p 206
26/12/2024 1,386.00p 1,419.40p 1,407.60p 1,417.40p 40
25/12/2024 1,386.00p 1,419.40p 1,407.60p 1,417.40p 40
24/12/2024 1,386.00p 1,419.40p 1,407.60p 1,417.40p 40
23/12/2024 1,386.00p 1,414.80p 1,403.00p 1,409.90p 55
20/12/2024 1,386.00p 1,408.20p 1,377.60p 1,408.20p 403
19/12/2024 1,401.00p 1,410.40p 1,396.20p 1,403.50p 160
18/12/2024 1,435.80p 1,441.20p 1,423.40p 1,433.20p 62
17/12/2024 1,435.80p 1,453.20p 1,427.00p 1,433.20p 1,059
16/12/2024 1,431.60p 1,436.20p 1,421.20p 1,430.90p 289
13/12/2024 1,436.80p 1,438.80p 1,416.40p 1,422.60p 293
12/12/2024 1,369.00p 1,427.40p 1,369.00p 1,425.10p 836
11/12/2024 1,456.00p 1,456.00p 1,407.60p 1,410.80p 434
10/12/2024 1,475.00p 1,475.00p 1,404.40p 1,415.00p 1,127
09/12/2024 1,427.00p 1,434.60p 1,419.60p 1,432.80p 537
06/12/2024 1,402.80p 1,424.60p 1,400.20p 1,424.60p 235
05/12/2024 1,442.00p 1,442.00p 1,404.00p 1,409.60p 1,828
04/12/2024 1,405.40p 1,408.20p 1,387.20p 1,401.30p 117
03/12/2024 1,407.00p 1,396.80p 1,378.00p 1,387.90p 46
02/12/2024 1,407.00p 1,396.40p 1,367.80p 1,389.60p 76

Market data

Select a section