Global X ETFs Icav Global X Clean Water Ucits

(AQWA)
Sector: n/a
$29.78
$-0.28 -0.91
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $29.85 $29.85 $29.77 $29.78 17
07/11/2024 $30.21 $30.10 $30.06 $30.06 5,000
06/11/2024 $30.21 $30.25 $29.89 $29.89 2,332
05/11/2024 $29.24 $29.38 $29.02 $29.32 0
04/11/2024 $29.24 $29.20 $28.79 $29.02 0
01/11/2024 $29.24 $28.97 $28.84 $28.97 1
31/10/2024 $29.24 $29.42 $28.88 $29.02 0
30/10/2024 $29.24 $29.34 $29.24 $29.25 117
29/10/2024 $29.63 $29.63 $29.25 $29.25 345
28/10/2024 $29.66 $29.66 $29.57 $29.57 14
25/10/2024 $29.53 $29.53 $29.47 $29.47 3
24/10/2024 $29.67 $29.75 $29.29 $29.52 0
23/10/2024 $29.67 $29.69 $29.52 $29.52 689
22/10/2024 $30.22 $30.21 $29.68 $29.78 0
21/10/2024 $30.22 $30.22 $29.88 $29.88 13
18/10/2024 $30.35 $30.35 $30.20 $30.20 44
17/10/2024 $30.29 $30.27 $30.08 $30.08 1
16/10/2024 $30.29 $30.50 $30.29 $30.50 15
15/10/2024 $29.87 $30.32 $30.29 $30.32 1
14/10/2024 $29.87 $30.22 $29.64 $30.11 0
11/10/2024 $29.91 $29.91 $29.87 $29.87 11
10/10/2024 $29.69 $30.21 $29.39 $29.82 0
09/10/2024 $29.69 $29.89 $29.60 $29.89 5,663
08/10/2024 $30.16 $30.16 $29.79 $29.78 20
07/10/2024 $30.33 $30.33 $30.04 $30.04 50
04/10/2024 $30.69 $30.08 $29.93 $29.93 0
03/10/2024 $30.69 $30.34 $30.03 $30.03 0
02/10/2024 $30.69 $30.51 $30.30 $30.30 1
01/10/2024 $30.69 $30.52 $30.31 $30.31 1
30/09/2024 $30.69 $30.69 $30.30 $30.30 22
27/09/2024 $30.36 $30.60 $30.52 $30.60 3
26/09/2024 $30.36 $30.36 $30.32 $30.32 5
25/09/2024 $30.06 $30.13 $29.94 $29.97 0
24/09/2024 $30.06 $30.19 $29.85 $30.01 0
23/09/2024 $30.06 $29.86 $29.85 $29.85 9
20/09/2024 $30.06 $30.06 $29.77 $29.77 17
19/09/2024 $29.83 $30.25 $29.57 $29.98 0
18/09/2024 $29.83 $29.85 $29.57 $29.57 0
17/09/2024 $29.83 $29.83 $29.43 $29.72 1,298
16/09/2024 $29.55 $29.55 $29.32 $29.40 522
13/09/2024 $29.04 $29.14 $29.04 $28.59 10
12/09/2024 $28.24 $29.02 $28.05 $28.27 0
11/09/2024 $28.24 $28.65 $28.24 $28.65 24
10/09/2024 $28.59 $28.83 $28.04 $28.65 0
09/09/2024 $28.59 $28.57 $27.93 $28.46 0
06/09/2024 $28.59 $28.59 $28.36 $28.36 429
05/09/2024 $29.02 $28.58 $28.48 $28.48 1
04/09/2024 $29.02 $29.02 $28.68 $28.72 2,843
03/09/2024 $29.22 $29.61 $29.22 $29.26 405
02/09/2024 $29.71 $29.71 $29.50 $29.45 779
30/08/2024 $29.55 $29.61 $28.75 $29.45 0
29/08/2024 $29.55 $29.55 $29.42 $29.47 159
28/08/2024 $29.49 $29.55 $29.42 $29.42 392
27/08/2024 $29.68 $29.79 $29.43 $29.43 143
26/08/2024 $29.32 $29.32 $29.24 $29.24 94
23/08/2024 $29.32 $29.32 $29.24 $29.24 94
22/08/2024 $29.32 $29.32 $29.24 $29.24 94
21/08/2024 $29.06 $29.31 $29.06 $29.31 690
20/08/2024 $29.21 $29.21 $29.13 $29.13 34
19/08/2024 $29.19 $29.26 $29.11 $29.23 423
16/08/2024 $29.01 $29.17 $28.95 $28.95 419
15/08/2024 $28.96 $29.09 $28.84 $29.06 388
14/08/2024 $28.87 $28.87 $28.75 $28.75 712
13/08/2024 $28.53 $28.57 $28.53 $28.57 1,945
12/08/2024 $28.47 $28.47 $28.21 $28.21 3,048
09/08/2024 $28.21 $28.60 $28.21 $28.47 3,691
08/08/2024 $28.12 $28.51 $28.10 $28.42 730
07/08/2024 $28.52 $28.71 $28.52 $28.65 1,034
06/08/2024 $28.32 $28.46 $28.29 $28.28 328
05/08/2024 $29.41 $28.87 $27.96 $28.15 2
02/08/2024 $29.41 $29.47 $28.94 $28.93 1,261
01/08/2024 $29.86 $30.05 $29.54 $29.54 975
31/07/2024 $29.96 $29.96 $29.79 $29.80 152
30/07/2024 $30.02 $30.02 $29.62 $29.62 2,155
29/07/2024 $30.05 $30.05 $29.85 $29.85 1,308
26/07/2024 $29.73 $29.88 $29.72 $29.63 1,894
25/07/2024 $29.23 $29.63 $29.23 $29.63 96
24/07/2024 $29.57 $29.72 $29.54 $29.72 3,375
23/07/2024 $29.56 $29.68 $29.46 $29.55 1,390
22/07/2024 $29.16 $29.46 $29.14 $29.46 730
19/07/2024 $29.25 $29.31 $29.10 $29.10 917
18/07/2024 $29.70 $29.88 $29.57 $29.57 73
17/07/2024 $29.86 $29.90 $29.73 $29.83 3,490
16/07/2024 $29.30 $29.68 $29.30 $29.67 188
15/07/2024 $29.28 $29.49 $29.21 $29.42 4,843
12/07/2024 $29.01 $29.30 $29.01 $29.30 8
11/07/2024 $28.43 $29.01 $28.43 $29.00 123
10/07/2024 $27.99 $28.15 $27.99 $28.13 469
09/07/2024 $28.09 $28.09 $27.89 $27.97 535
08/07/2024 $27.84 $28.02 $27.84 $28.01 225
05/07/2024 $27.61 $27.73 $27.61 $27.61 140
04/07/2024 $27.70 $27.70 $27.64 $27.64 376
03/07/2024 $27.44 $27.86 $27.46 $27.72 0
02/07/2024 $27.44 $27.47 $27.41 $27.46 1,403
01/07/2024 $27.97 $27.96 $27.57 $27.57 1
28/06/2024 $27.97 $27.97 $27.95 $27.95 100
27/06/2024 $27.85 $28.01 $27.80 $27.90 423
26/06/2024 $28.05 $28.05 $27.83 $27.83 571
25/06/2024 $28.51 $28.52 $28.01 $28.01 1,526
24/06/2024 $28.25 $28.64 $28.25 $28.64 210
21/06/2024 $28.26 $28.26 $28.11 $28.12 6
20/06/2024 $28.33 $28.57 $28.13 $28.28 0
19/06/2024 $28.33 $28.33 $28.13 $28.13 3,145
18/06/2024 $28.11 $28.35 $28.11 $28.33 1,031
17/06/2024 $28.25 $28.25 $27.95 $28.07 1,779
14/06/2024 $28.64 $28.64 $28.37 $28.37 838
13/06/2024 $28.80 $29.15 $28.60 $28.69 15,650
12/06/2024 $28.75 $28.95 $28.75 $28.95 725
11/06/2024 $28.34 $28.39 $28.26 $28.28 1,673
10/06/2024 $28.43 $28.43 $28.36 $28.40 445
07/06/2024 $28.56 $28.77 $28.51 $28.54 251
06/06/2024 $28.94 $28.94 $28.87 $28.86 1,188
05/06/2024 $28.78 $28.97 $28.73 $28.88 175
04/06/2024 $29.24 $29.24 $28.82 $28.85 975
03/06/2024 $29.30 $29.54 $29.23 $29.28 585
31/05/2024 $28.88 $29.07 $28.85 $28.93 1,412
30/05/2024 $29.50 $29.50 $28.66 $28.94 1,931
29/05/2024 $29.50 $29.50 $29.09 $29.09 354
28/05/2024 $30.61 $30.61 $29.72 $29.72 1,099
27/05/2024 $30.29 $30.35 $30.29 $30.35 340
24/05/2024 $30.29 $30.35 $30.29 $30.35 340
23/05/2024 $30.84 $30.84 $30.38 $30.38 51
22/05/2024 $30.97 $30.97 $30.93 $30.97 197
21/05/2024 $30.98 $30.98 $30.77 $30.86 220
20/05/2024 $30.86 $31.06 $30.75 $31.06 479
17/05/2024 $30.75 $30.75 $30.50 $30.75 170
16/05/2024 $30.34 $31.67 $30.61 $30.74 0
15/05/2024 $30.34 $30.69 $30.34 $30.64 693
14/05/2024 $30.84 $30.13 $30.12 $30.11 3
13/05/2024 $30.84 $30.84 $30.14 $30.14 1,118
10/05/2024 $30.37 $30.37 $30.18 $30.24 670