Global X ETFs Icav Global X Clean Water Ucits

(AQWG)
Sector: n/a
2,304.50p
-7.25p -0.31
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,315.00p 2,315.00p 2,296.50p 2,304.50p 7
07/11/2024 2,326.50p 2,339.50p 2,308.00p 2,311.75p 22
06/11/2024 2,351.50p 2,352.00p 2,316.00p 2,324.25p 118
05/11/2024 2,236.00p 2,255.50p 2,236.00p 2,255.50p 45
04/11/2024 2,244.00p 2,243.50p 2,227.50p 2,237.50p 34
01/11/2024 2,244.00p 2,244.00p 2,237.50p 2,259.25p 1,502
31/10/2024 2,239.50p 2,259.25p 2,239.50p 2,259.25p 141
30/10/2024 2,239.50p 2,264.50p 2,239.50p 2,256.75p 61
29/10/2024 2,283.00p 2,283.00p 2,248.50p 2,251.00p 12
28/10/2024 2,277.50p 2,285.50p 2,272.00p 2,278.75p 481
25/10/2024 2,277.50p 2,288.50p 2,270.00p 2,270.00p 64
24/10/2024 2,292.00p 2,299.50p 2,283.50p 2,285.00p 51
23/10/2024 2,300.00p 2,300.00p 2,266.00p 2,285.00p 82
22/10/2024 2,305.00p 2,310.50p 2,295.25p 2,295.25p 288
21/10/2024 2,322.50p 2,324.50p 2,304.75p 2,304.75p 16
18/10/2024 2,317.50p 2,329.50p 2,309.50p 2,316.75p 131
17/10/2024 2,323.50p 2,333.50p 2,316.75p 2,316.75p 1
16/10/2024 2,323.50p 2,349.50p 2,323.50p 2,349.50p 2,255
15/10/2024 2,324.50p 2,324.50p 2,321.25p 2,321.25p 61
14/10/2024 2,314.50p 2,314.50p 2,293.50p 2,313.50p 77
11/10/2024 2,305.00p 2,288.75p 2,278.97p 2,288.75p 52
10/10/2024 2,305.00p 2,284.25p 2,266.00p 2,284.25p 1
09/10/2024 2,305.00p 2,289.00p 2,234.75p 2,285.75p 0
08/10/2024 2,305.00p 2,305.00p 2,260.00p 2,300.00p 125
07/10/2024 2,289.50p 2,370.50p 2,288.00p 2,300.00p 49
04/10/2024 2,289.50p 2,296.50p 2,289.00p 2,292.50p 18
03/10/2024 2,301.50p 2,308.00p 2,291.12p 2,295.25p 465
02/10/2024 2,300.00p 2,300.00p 2,287.00p 2,287.00p 3
01/10/2024 2,257.50p 2,288.50p 2,257.50p 2,285.75p 58
30/09/2024 2,291.50p 2,291.50p 2,263.75p 2,263.75p 177
27/09/2024 2,276.00p 2,285.00p 2,276.00p 2,285.00p 27
26/09/2024 2,259.00p 2,261.75p 2,259.00p 2,261.75p 2,767
25/09/2024 2,234.50p 2,249.25p 2,240.00p 2,249.25p 188
24/09/2024 2,234.50p 2,247.00p 2,244.50p 2,247.00p 169
23/09/2024 2,234.50p 2,253.00p 2,240.75p 2,240.75p 2
20/09/2024 2,234.50p 2,269.25p 2,226.50p 2,246.00p 0
19/09/2024 2,234.50p 2,278.50p 2,243.50p 2,265.25p 0
18/09/2024 2,234.50p 2,275.75p 2,238.25p 2,243.50p 0
17/09/2024 2,234.50p 2,262.00p 2,234.50p 2,262.00p 103
16/09/2024 2,238.50p 2,238.50p 2,226.50p 2,226.50p 66
13/09/2024 2,181.00p 2,215.75p 2,208.50p 2,188.25p 0
12/09/2024 2,181.00p 2,223.75p 2,170.75p 2,188.25p 0
11/09/2024 2,181.00p 2,182.50p 2,170.75p 2,170.75p 1
10/09/2024 2,181.00p 2,201.25p 2,146.00p 2,192.75p 0
09/09/2024 2,181.00p 2,181.00p 2,178.50p 2,178.50p 367
06/09/2024 2,175.50p 2,183.50p 2,157.50p 2,157.50p 1,253
05/09/2024 2,213.50p 2,190.00p 2,163.25p 2,163.25p 1
04/09/2024 2,213.50p 2,215.50p 2,183.75p 2,183.75p 2,471
03/09/2024 2,262.50p 2,267.00p 2,228.50p 2,228.50p 426
02/09/2024 2,242.50p 2,261.00p 2,252.00p 2,242.00p 1
30/08/2024 2,242.50p 2,265.75p 2,230.25p 2,242.00p 0
29/08/2024 2,242.50p 2,242.00p 2,239.25p 2,239.25p 1
28/08/2024 2,242.50p 2,242.50p 2,229.33p 2,232.75p 467
27/08/2024 2,233.50p 2,256.63p 2,223.50p 2,223.50p 252
26/08/2024 2,245.50p 2,260.00p 2,236.00p 2,236.00p 97
23/08/2024 2,245.50p 2,260.00p 2,236.00p 2,236.00p 97
22/08/2024 2,245.50p 2,260.00p 2,236.00p 2,236.00p 97
21/08/2024 2,251.00p 2,251.00p 2,242.75p 2,242.75p 189
20/08/2024 2,240.50p 2,240.50p 2,234.50p 2,246.50p 2
19/08/2024 2,253.50p 2,253.50p 2,245.00p 2,246.50p 96
16/08/2024 2,251.00p 2,268.00p 2,246.50p 2,246.50p 384
15/08/2024 2,238.50p 2,267.50p 2,225.25p 2,261.25p 0
14/08/2024 2,238.50p 2,307.00p 2,238.50p 2,240.75p 294
13/08/2024 2,240.50p 2,289.50p 2,232.25p 2,232.25p 2
12/08/2024 2,240.50p 2,277.50p 2,198.75p 2,205.50p 0
09/08/2024 2,240.50p 2,240.50p 2,206.50p 2,228.25p 2,498
08/08/2024 2,240.50p 2,241.50p 2,232.50p 2,232.50p 1,922
07/08/2024 2,264.00p 2,269.00p 2,248.50p 2,253.25p 51
06/08/2024 2,264.50p 2,237.50p 2,221.50p 2,226.75p 3
05/08/2024 2,264.50p 2,264.50p 2,182.00p 2,207.50p 862
02/08/2024 2,311.50p 2,311.50p 2,249.50p 2,262.50p 627
01/08/2024 2,336.00p 2,341.50p 2,311.50p 2,311.50p 144
31/07/2024 2,334.00p 2,334.00p 2,317.00p 2,318.00p 4
30/07/2024 2,345.00p 2,345.00p 2,309.50p 2,309.50p 707
29/07/2024 2,343.00p 2,343.50p 2,325.75p 2,325.75p 418
26/07/2024 2,319.50p 2,327.50p 2,317.50p 2,299.50p 31
25/07/2024 2,257.50p 2,305.00p 2,257.50p 2,299.50p 4
24/07/2024 2,279.00p 2,304.00p 2,279.00p 2,295.00p 102
23/07/2024 2,275.50p 2,299.00p 2,275.50p 2,290.00p 313
22/07/2024 2,271.00p 2,280.50p 2,249.00p 2,280.50p 232
19/07/2024 2,266.50p 2,268.00p 2,253.00p 2,253.25p 2,212
18/07/2024 2,290.00p 2,305.50p 2,279.75p 2,279.75p 405
17/07/2024 2,300.50p 2,300.50p 2,288.75p 2,288.75p 9
16/07/2024 2,238.00p 2,290.00p 2,238.00p 2,290.00p 49
15/07/2024 2,263.50p 2,270.50p 2,257.50p 2,265.75p 3,292
12/07/2024 2,268.00p 2,268.00p 2,259.75p 2,259.75p 25
11/07/2024 2,259.50p 2,259.50p 2,250.50p 2,250.50p 492
10/07/2024 2,177.50p 2,196.00p 2,189.25p 2,189.25p 1
09/07/2024 2,177.50p 2,378.75p 2,183.25p 2,186.00p 0
08/07/2024 2,177.50p 2,194.00p 2,176.50p 2,183.25p 7
05/07/2024 2,177.50p 2,202.75p 2,139.25p 2,156.25p 0
04/07/2024 2,177.50p 2,176.33p 2,171.25p 2,171.25p 30
03/07/2024 2,177.50p 2,181.50p 2,171.50p 2,171.50p 44
02/07/2024 2,163.00p 2,166.25p 2,163.00p 2,166.25p 89
01/07/2024 2,190.00p 2,215.50p 2,181.25p 2,181.25p 120
28/06/2024 2,218.00p 2,225.00p 2,206.00p 2,211.50p 23
27/06/2024 2,211.00p 2,281.00p 2,195.50p 2,204.25p 299
26/06/2024 2,206.50p 2,206.50p 2,203.50p 2,203.50p 235
25/06/2024 2,240.50p 2,244.00p 2,208.75p 2,208.75p 160
24/06/2024 2,241.50p 2,260.00p 2,241.50p 2,254.50p 1,056
21/06/2024 2,242.00p 2,227.00p 2,219.50p 2,227.00p 1
20/06/2024 2,242.00p 2,242.00p 2,186.25p 2,228.75p 0
19/06/2024 2,242.00p 2,242.00p 2,174.00p 2,242.00p 131
18/06/2024 2,219.50p 2,231.00p 2,217.50p 2,231.00p 1,007
17/06/2024 2,232.00p 2,232.00p 2,201.50p 2,208.00p 707
14/06/2024 2,255.50p 2,235.50p 2,198.00p 2,235.50p 22
13/06/2024 2,255.50p 2,277.00p 2,246.75p 2,246.75p 2,522
12/06/2024 2,217.50p 2,254.50p 2,230.50p 2,254.50p 15
11/06/2024 2,217.50p 2,228.50p 2,227.25p 2,227.25p 162
10/06/2024 2,217.50p 2,234.50p 2,217.50p 2,231.50p 38
07/06/2024 2,243.50p 2,243.50p 2,242.50p 2,242.50p 173
06/06/2024 2,267.50p 2,269.00p 2,257.50p 2,257.50p 153
05/06/2024 2,257.50p 2,271.50p 2,257.50p 2,267.00p 462
04/06/2024 2,261.00p 2,293.00p 2,252.50p 2,252.50p 151
03/06/2024 2,299.50p 2,315.50p 2,286.50p 2,288.25p 4,057
31/05/2024 2,274.00p 2,280.50p 2,270.50p 2,272.25p 1,749
30/05/2024 2,253.50p 2,271.50p 2,253.50p 2,266.50p 785
29/05/2024 2,303.50p 2,303.50p 2,287.00p 2,287.00p 100
28/05/2024 2,346.00p 2,397.00p 2,324.00p 2,324.00p 745
27/05/2024 2,388.00p 2,388.00p 2,372.00p 2,379.25p 429
24/05/2024 2,388.00p 2,388.00p 2,372.00p 2,379.25p 429
23/05/2024 2,413.00p 2,429.50p 2,384.00p 2,390.00p 412
22/05/2024 2,433.00p 2,440.50p 2,430.00p 2,430.75p 8
21/05/2024 2,433.00p 2,445.50p 2,418.50p 2,425.25p 66
20/05/2024 2,433.00p 2,450.00p 2,433.00p 2,447.00p 868
17/05/2024 2,431.00p 2,443.50p 2,409.00p 2,423.75p 1,016
16/05/2024 2,439.00p 2,439.50p 2,425.75p 2,425.75p 7
15/05/2024 2,426.00p 2,427.00p 2,408.00p 2,419.25p 376
14/05/2024 2,402.00p 2,407.00p 2,393.25p 2,393.25p 183
13/05/2024 2,419.00p 2,419.00p 2,400.50p 2,400.50p 709
10/05/2024 2,422.00p 2,423.00p 2,412.00p 2,413.50p 491