Global X ETFs Icav Robotics & Artificial Intelligence

(BOTG)
Sector: n/a
1,712.30p
31.30p 1.86
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,704.60p 1,716.60p 1,695.40p 1,712.30p 1,941
07/11/2024 1,680.00p 1,699.60p 1,669.60p 1,681.00p 2,457
06/11/2024 1,684.20p 1,716.39p 1,669.80p 1,681.90p 9,496
05/11/2024 1,625.00p 1,653.20p 1,633.98p 1,650.50p 3,572
04/11/2024 1,625.00p 1,644.60p 1,620.00p 1,638.10p 3,393
01/11/2024 1,642.80p 1,642.80p 1,607.00p 1,642.80p 1,795
31/10/2024 1,643.60p 1,638.60p 1,612.20p 1,621.70p 1,571
30/10/2024 1,643.60p 1,653.60p 1,635.80p 1,632.10p 10,304
29/10/2024 1,620.40p 1,643.60p 1,620.20p 1,632.10p 10,876
28/10/2024 1,624.60p 1,632.00p 1,611.00p 1,632.00p 5,891
25/10/2024 1,601.40p 1,618.00p 1,599.99p 1,608.30p 2,004
24/10/2024 1,592.40p 1,595.40p 1,579.20p 1,575.60p 1,030
23/10/2024 1,584.80p 1,604.60p 1,572.80p 1,575.60p 1,822
22/10/2024 1,612.80p 1,617.20p 1,553.74p 1,599.70p 2,304
21/10/2024 1,612.80p 1,626.60p 1,600.40p 1,617.60p 3,648
18/10/2024 1,593.40p 1,617.00p 1,590.00p 1,606.60p 7,475
17/10/2024 1,600.40p 1,615.00p 1,587.20p 1,591.00p 2,428
16/10/2024 1,589.80p 1,596.40p 1,569.00p 1,584.90p 2,345
15/10/2024 1,604.20p 1,636.20p 1,586.40p 1,590.80p 2,174
14/10/2024 1,610.00p 1,629.00p 1,613.20p 1,621.60p 1,351
11/10/2024 1,588.80p 1,616.60p 1,598.20p 1,610.00p 2,671
10/10/2024 1,588.80p 1,607.86p 1,583.38p 1,599.20p 1,491
09/10/2024 1,600.00p 1,605.30p 1,588.40p 1,599.10p 206
08/10/2024 1,600.00p 1,600.20p 1,577.20p 1,593.20p 2,173
07/10/2024 1,620.00p 1,620.00p 1,598.01p 1,600.10p 2,746
04/10/2024 1,575.80p 1,602.60p 1,521.30p 1,590.30p 6,187
03/10/2024 1,556.80p 1,590.00p 1,566.60p 1,568.90p 1,016
02/10/2024 1,556.80p 1,573.80p 1,552.20p 1,568.90p 1,666
01/10/2024 1,577.00p 1,592.11p 1,548.40p 1,562.10p 1,718
30/09/2024 1,577.00p 1,588.80p 1,556.80p 1,576.60p 775
27/09/2024 1,565.60p 1,597.20p 1,565.40p 1,576.60p 5,956
26/09/2024 1,585.20p 1,593.00p 1,564.00p 1,564.00p 2,439
25/09/2024 1,545.00p 1,553.40p 1,528.20p 1,553.40p 1,154
24/09/2024 1,537.00p 1,534.92p 1,513.20p 1,524.60p 2,751
23/09/2024 1,537.00p 1,542.60p 1,516.40p 1,523.10p 509
20/09/2024 1,537.00p 1,539.80p 1,520.10p 1,520.10p 80
19/09/2024 1,521.80p 1,543.60p 1,521.80p 1,533.70p 8,095
18/09/2024 1,509.00p 1,517.00p 1,504.17p 1,505.00p 1,125
17/09/2024 1,530.40p 1,530.40p 1,510.40p 1,524.20p 6,174
16/09/2024 1,531.40p 1,531.40p 1,511.20p 1,512.80p 714
13/09/2024 1,523.40p 1,525.60p 1,515.80p 1,514.50p 546
12/09/2024 1,523.40p 1,533.40p 1,501.40p 1,475.70p 6,421
11/09/2024 1,478.60p 1,487.20p 1,464.56p 1,469.00p 791
10/09/2024 1,480.00p 1,483.20p 1,467.68p 1,469.00p 2,157
09/09/2024 1,472.60p 1,490.80p 1,467.75p 1,476.70p 7,948
06/09/2024 1,468.20p 1,482.80p 1,437.60p 1,437.60p 2,864
05/09/2024 1,493.40p 1,501.40p 1,480.80p 1,480.80p 1,486
04/09/2024 1,497.00p 1,510.60p 1,489.60p 1,500.10p 1,987
03/09/2024 1,531.20p 1,580.60p 1,528.90p 1,528.90p 2,693
02/09/2024 1,571.60p 1,572.80p 1,556.74p 1,566.90p 446
30/08/2024 1,565.20p 1,586.60p 1,565.20p 1,566.90p 1,276
29/08/2024 1,572.80p 1,580.11p 1,551.80p 1,574.70p 400
28/08/2024 1,580.00p 1,581.60p 1,546.60p 1,554.90p 6,556
27/08/2024 1,580.60p 1,583.00p 1,558.80p 1,566.80p 3,329
26/08/2024 1,588.60p 1,592.29p 1,578.60p 1,578.60p 1,671
23/08/2024 1,588.60p 1,592.29p 1,578.60p 1,578.60p 1,671
22/08/2024 1,588.60p 1,592.29p 1,578.60p 1,578.60p 1,671
21/08/2024 1,577.20p 1,587.60p 1,568.40p 1,579.80p 929
20/08/2024 1,574.80p 1,582.95p 1,557.90p 1,557.90p 2,911
19/08/2024 1,548.60p 1,563.20p 1,539.20p 1,563.20p 2,741
16/08/2024 1,548.60p 1,558.10p 1,541.80p 1,545.30p 2,368
15/08/2024 1,532.60p 1,546.40p 1,516.60p 1,540.10p 549
14/08/2024 1,532.60p 1,543.80p 1,521.20p 1,526.10p 2,153
13/08/2024 1,507.00p 1,517.90p 1,501.40p 1,517.90p 1,424
12/08/2024 1,495.40p 1,511.40p 1,483.60p 1,494.10p 2,931
09/08/2024 1,494.40p 1,500.53p 1,477.80p 1,481.70p 2,380
08/08/2024 1,468.40p 1,485.60p 1,465.00p 1,485.30p 1,180
07/08/2024 1,487.80p 1,507.20p 1,473.43p 1,494.20p 3,426
06/08/2024 1,444.60p 1,479.00p 1,435.80p 1,446.50p 4,739
05/08/2024 1,415.00p 1,425.49p 1,392.00p 1,423.30p 5,481
02/08/2024 1,492.00p 1,504.00p 1,451.20p 1,451.20p 4,040
01/08/2024 1,574.40p 1,574.40p 1,525.10p 1,525.10p 1,393
31/07/2024 1,556.60p 1,574.40p 1,553.20p 1,566.60p 790
30/07/2024 1,556.60p 1,550.00p 1,527.70p 1,527.70p 201
29/07/2024 1,556.60p 1,572.40p 1,528.40p 1,535.80p 2,897
26/07/2024 1,538.00p 1,554.20p 1,532.60p 1,532.00p 2,720
25/07/2024 1,543.20p 1,545.82p 1,505.16p 1,532.00p 11,508
24/07/2024 1,560.60p 1,585.20p 1,552.50p 1,552.50p 659
23/07/2024 1,556.00p 1,584.20p 1,569.20p 1,582.10p 1,203
22/07/2024 1,556.00p 1,586.20p 1,555.80p 1,570.90p 1,830
19/07/2024 1,562.00p 1,579.91p 1,562.00p 1,563.90p 9,495
18/07/2024 1,586.00p 1,592.31p 1,570.30p 1,573.20p 2,397
17/07/2024 1,603.80p 1,619.01p 1,592.30p 1,592.30p 798
16/07/2024 1,633.00p 1,629.12p 1,614.57p 1,625.00p 3,401
15/07/2024 1,633.00p 1,648.80p 1,563.00p 1,628.10p 1,232
12/07/2024 1,638.20p 1,638.20p 1,612.80p 1,630.30p 4,002
11/07/2024 1,613.20p 1,630.80p 1,613.20p 1,614.50p 7,721
10/07/2024 1,615.80p 1,613.00p 1,599.60p 1,607.10p 1,097
09/07/2024 1,615.80p 1,616.80p 1,599.40p 1,607.40p 1,014
08/07/2024 1,599.80p 1,609.80p 1,590.40p 1,605.20p 6,055
05/07/2024 1,592.60p 1,611.43p 1,590.60p 1,592.80p 4,945
04/07/2024 1,584.20p 1,608.66p 1,592.14p 1,599.70p 1,193
03/07/2024 1,584.20p 1,598.20p 1,583.80p 1,591.00p 1,450
02/07/2024 1,593.80p 1,594.60p 1,581.80p 1,584.10p 627
01/07/2024 1,581.40p 1,630.00p 1,560.00p 1,593.20p 17,320
28/06/2024 1,594.20p 1,612.20p 1,594.20p 1,603.60p 1,036
27/06/2024 1,593.80p 1,596.65p 1,583.85p 1,584.60p 3,628
26/06/2024 1,593.80p 1,615.64p 1,593.80p 1,593.80p 1,070
25/06/2024 1,580.60p 1,592.00p 1,570.72p 1,581.20p 911
24/06/2024 1,587.60p 1,600.00p 1,579.20p 1,583.60p 2,007
21/06/2024 1,599.80p 1,618.21p 1,585.80p 1,593.70p 1,388
20/06/2024 1,628.80p 1,642.64p 1,619.06p 1,622.80p 3,620
19/06/2024 1,624.20p 1,631.51p 1,619.29p 1,624.80p 665
18/06/2024 1,624.20p 1,627.40p 1,615.66p 1,624.80p 1,758
17/06/2024 1,623.00p 1,632.20p 1,607.31p 1,610.60p 2,255
14/06/2024 1,623.00p 1,637.80p 1,613.80p 1,618.20p 10,543
13/06/2024 1,631.60p 1,643.20p 1,619.54p 1,621.40p 2,949
12/06/2024 1,608.60p 1,637.66p 1,603.22p 1,636.00p 2,541
11/06/2024 1,613.40p 1,625.20p 1,596.90p 1,596.90p 2,696
10/06/2024 1,605.00p 1,611.80p 1,583.20p 1,611.80p 2,654
07/06/2024 1,617.00p 1,625.80p 1,595.40p 1,602.40p 5,860
06/06/2024 1,608.80p 1,622.34p 1,602.80p 1,609.70p 2,495
05/06/2024 1,594.20p 1,609.40p 1,591.60p 1,608.80p 1,116
04/06/2024 1,602.40p 1,611.60p 1,588.60p 1,592.20p 11,731
03/06/2024 1,602.40p 1,609.34p 1,584.40p 1,584.40p 2,449
31/05/2024 1,583.60p 1,593.53p 1,573.60p 1,574.30p 2,822
30/05/2024 1,615.80p 1,598.60p 1,570.00p 1,587.30p 4,059
29/05/2024 1,615.80p 1,624.80p 1,588.80p 1,602.80p 1,068
28/05/2024 1,615.80p 1,641.60p 1,609.20p 1,621.60p 6,974
27/05/2024 1,613.80p 1,630.20p 1,611.20p 1,615.20p 1,931
24/05/2024 1,613.80p 1,630.20p 1,611.20p 1,615.20p 1,931
23/05/2024 1,633.00p 1,642.00p 1,620.00p 1,620.00p 2,155
22/05/2024 1,612.40p 1,629.40p 1,605.44p 1,612.50p 3,114
21/05/2024 1,627.80p 1,644.80p 1,620.20p 1,628.60p 3,508
20/05/2024 1,638.60p 1,654.60p 1,629.20p 1,642.30p 10,636
17/05/2024 1,640.20p 1,655.20p 1,630.00p 1,631.20p 1,076
16/05/2024 1,657.40p 1,670.80p 1,648.20p 1,652.60p 4,327
15/05/2024 1,631.80p 1,643.60p 1,625.20p 1,642.00p 1,409
14/05/2024 1,627.80p 1,639.40p 1,622.40p 1,637.80p 1,959
13/05/2024 1,633.00p 1,648.80p 1,622.40p 1,637.00p 5,618
10/05/2024 1,645.20p 1,648.20p 1,626.40p 1,634.30p 4,183