Global X ETFs Icav Global X Autonomous & Electric Vehicles

(DRVG)
Sector: n/a
873.95p
-2.00p -0.23
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 866.10p 879.60p 870.10p 873.95p 76
07/11/2024 866.10p 875.95p 866.10p 875.95p 1,145
06/11/2024 846.30p 868.80p 847.40p 853.55p 7
05/11/2024 846.30p 845.00p 840.50p 845.00p 6
04/11/2024 846.30p 847.05p 842.49p 847.05p 345
01/11/2024 861.40p 843.40p 837.70p 842.95p 10
31/10/2024 861.40p 841.00p 836.10p 837.85p 10
30/10/2024 861.40p 861.40p 852.60p 853.10p 2,025
29/10/2024 856.50p 865.10p 863.70p 863.70p 9
28/10/2024 856.50p 871.10p 856.50p 870.10p 165
25/10/2024 848.40p 859.40p 848.30p 857.30p 801
24/10/2024 848.50p 847.50p 843.20p 842.20p 60
23/10/2024 848.50p 848.50p 842.20p 842.20p 35
22/10/2024 829.50p 845.60p 829.50p 842.40p 56
21/10/2024 860.45p 846.00p 835.45p 835.45p 3
18/10/2024 860.45p 843.20p 841.10p 842.95p 1
17/10/2024 860.45p 848.60p 841.15p 841.15p 481
16/10/2024 860.45p 849.85p 844.10p 849.85p 46
15/10/2024 860.45p 851.70p 844.80p 844.80p 18
14/10/2024 860.45p 860.72p 857.30p 857.65p 78
11/10/2024 847.20p 860.45p 856.10p 860.45p 0
10/10/2024 847.20p 859.70p 856.32p 857.50p 328
09/10/2024 847.20p 857.90p 845.00p 857.90p 4,323
08/10/2024 842.60p 851.35p 846.67p 851.35p 40
07/10/2024 842.60p 867.90p 863.15p 863.15p 1
04/10/2024 842.60p 855.40p 842.60p 850.55p 424
03/10/2024 843.40p 846.80p 839.60p 839.60p 5
02/10/2024 843.40p 843.80p 838.70p 843.80p 59
01/10/2024 843.40p 843.40p 837.20p 837.20p 590
30/09/2024 850.50p 851.80p 842.75p 842.75p 25
27/09/2024 850.50p 859.10p 846.70p 855.35p 2,545
26/09/2024 819.00p 846.10p 834.60p 834.60p 45
25/09/2024 819.00p 821.60p 813.65p 819.80p 0
24/09/2024 819.00p 824.90p 817.89p 820.50p 10,732
23/09/2024 807.20p 812.10p 807.20p 808.50p 24
20/09/2024 819.00p 813.30p 805.30p 805.30p 16
19/09/2024 819.00p 821.95p 817.70p 821.95p 821
18/09/2024 797.50p 805.20p 800.20p 812.10p 406
17/09/2024 797.50p 813.30p 801.00p 812.10p 89
16/09/2024 797.50p 801.10p 794.30p 794.30p 137
13/09/2024 797.50p 804.10p 797.50p 794.00p 33
12/09/2024 777.80p 794.00p 790.40p 780.80p 143
11/09/2024 777.80p 784.60p 777.20p 780.80p 185
10/09/2024 768.00p 776.10p 767.80p 767.80p 153
09/09/2024 777.10p 784.40p 777.10p 779.80p 7,926
06/09/2024 795.10p 781.30p 766.55p 766.55p 3
05/09/2024 795.10p 795.10p 792.55p 792.55p 44
04/09/2024 791.60p 797.50p 791.60p 797.50p 536
03/09/2024 831.20p 813.60p 807.65p 807.65p 4
02/09/2024 831.20p 830.00p 827.90p 827.90p 5
30/08/2024 831.20p 834.40p 827.90p 827.90p 6
29/08/2024 827.50p 827.20p 827.10p 827.20p 1
28/08/2024 827.50p 828.00p 815.30p 815.30p 4,014
27/08/2024 824.40p 827.70p 821.85p 821.85p 8,106
26/08/2024 806.90p 827.30p 820.90p 820.90p 40
23/08/2024 806.90p 827.30p 820.90p 820.90p 40
22/08/2024 806.90p 827.30p 820.90p 820.90p 40
21/08/2024 806.90p 829.20p 827.10p 827.10p 141
20/08/2024 806.90p 829.35p 816.30p 818.35p 0
19/08/2024 806.90p 823.60p 818.10p 823.60p 37
16/08/2024 806.90p 824.60p 816.60p 817.55p 14
15/08/2024 806.90p 817.30p 796.00p 817.15p 140
14/08/2024 806.90p 807.70p 798.05p 798.05p 1,576
13/08/2024 799.50p 798.60p 791.70p 798.55p 65
12/08/2024 799.50p 799.50p 792.10p 792.10p 199
09/08/2024 778.60p 796.70p 795.30p 795.30p 1
08/08/2024 778.60p 796.85p 778.00p 796.85p 191
07/08/2024 791.70p 808.40p 801.75p 801.75p 11
06/08/2024 791.70p 793.90p 779.90p 784.95p 111
05/08/2024 819.00p 819.00p 771.80p 778.20p 107
02/08/2024 827.30p 875.00p 820.20p 840.00p 124
01/08/2024 876.90p 879.50p 855.70p 855.70p 710
31/07/2024 873.20p 875.80p 868.50p 875.80p 254
30/07/2024 873.60p 865.20p 854.30p 854.30p 8
29/07/2024 873.60p 876.20p 859.60p 859.60p 192
26/07/2024 862.40p 864.70p 861.30p 862.10p 43
25/07/2024 869.80p 879.50p 855.90p 862.10p 42
24/07/2024 893.90p 882.80p 878.00p 878.00p 1
23/07/2024 893.90p 900.60p 899.50p 900.60p 1
22/07/2024 893.90p 904.10p 893.40p 897.50p 1,669
19/07/2024 921.40p 896.40p 891.85p 891.85p 3
18/07/2024 921.40p 929.95p 916.80p 926.55p 0
17/07/2024 921.40p 939.50p 921.40p 926.55p 1,506
16/07/2024 934.70p 940.80p 939.60p 940.80p 802
15/07/2024 934.70p 936.55p 934.70p 936.55p 6
12/07/2024 923.60p 937.90p 925.10p 937.90p 64
11/07/2024 923.60p 932.26p 930.45p 930.45p 413
10/07/2024 923.60p 924.90p 923.60p 923.90p 5
09/07/2024 911.60p 919.80p 916.35p 916.35p 7
08/07/2024 911.60p 922.50p 911.60p 920.45p 8
05/07/2024 919.70p 914.90p 913.20p 913.20p 8
04/07/2024 919.70p 920.00p 918.05p 918.05p 2,003
03/07/2024 900.40p 913.40p 907.50p 913.40p 10
02/07/2024 900.40p 902.90p 897.50p 897.50p 894
01/07/2024 900.60p 900.70p 897.30p 899.90p 19
28/06/2024 905.90p 912.80p 905.90p 907.10p 10
27/06/2024 902.40p 905.30p 901.25p 901.25p 33
26/06/2024 896.70p 905.30p 898.70p 903.45p 7
25/06/2024 896.70p 899.05p 896.70p 899.05p 790
24/06/2024 908.30p 906.80p 903.85p 903.85p 12
21/06/2024 908.30p 905.69p 904.77p 905.30p 611
20/06/2024 908.30p 917.20p 913.55p 913.55p 6
19/06/2024 908.30p 918.20p 915.90p 915.90p 2
18/06/2024 908.30p 917.73p 917.20p 917.20p 54
17/06/2024 908.30p 910.70p 907.70p 908.70p 542
14/06/2024 924.20p 924.20p 911.10p 911.10p 1
13/06/2024 931.00p 931.00p 920.95p 920.95p 1,266
12/06/2024 923.80p 937.90p 935.00p 935.00p 11
11/06/2024 923.80p 930.80p 919.85p 919.85p 301
10/06/2024 923.80p 929.30p 919.30p 929.30p 2,062
07/06/2024 929.90p 929.90p 926.60p 926.60p 1,676
06/06/2024 936.90p 936.90p 931.95p 931.95p 840
05/06/2024 923.20p 930.60p 922.60p 930.60p 1
04/06/2024 923.20p 929.70p 919.95p 919.95p 420
03/06/2024 937.70p 937.70p 932.55p 932.55p 60
31/05/2024 932.00p 936.78p 926.00p 926.00p 30
30/05/2024 932.00p 932.50p 928.80p 931.40p 850
29/05/2024 930.60p 931.10p 929.30p 930.55p 2,636
28/05/2024 942.20p 945.00p 937.20p 942.40p 6,142
27/05/2024 914.30p 932.40p 914.30p 932.40p 638
24/05/2024 914.30p 932.40p 914.30p 932.40p 638
23/05/2024 935.40p 940.70p 924.35p 929.85p 0
22/05/2024 935.40p 935.95p 934.30p 935.95p 840
21/05/2024 932.30p 937.40p 932.20p 934.60p 1,839
20/05/2024 929.70p 940.60p 939.60p 939.60p 2
17/05/2024 929.70p 937.20p 933.80p 937.20p 7
16/05/2024 929.70p 942.20p 938.45p 938.45p 290
15/05/2024 929.70p 941.00p 940.90p 940.90p 5
14/05/2024 929.70p 948.80p 935.30p 948.80p 540
13/05/2024 929.70p 935.30p 925.20p 932.55p 31
10/05/2024 929.40p 931.80p 922.00p 922.00p 1,006