Global X ETFs Icav Global X E-Commerce Ucits Etf
(EBIZ)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$14.74
|
$14.79
|
$14.55
|
$14.61
|
848
|
|
20/02/2025
|
$14.57
|
$14.67
|
$14.46
|
$14.46
|
1,331
|
|
19/02/2025
|
$15.01
|
$15.02
|
$14.66
|
$14.75
|
2,807
|
|
18/02/2025
|
$15.16
|
$15.17
|
$14.84
|
$14.84
|
1,818
|
|
17/02/2025
|
$14.98
|
$15.02
|
$14.94
|
$15.00
|
796
|
|
14/02/2025
|
$15.11
|
$15.12
|
$14.94
|
$14.96
|
1,685
|
|
13/02/2025
|
$14.58
|
$14.64
|
$14.49
|
$14.64
|
635
|
|
12/02/2025
|
$14.53
|
$14.55
|
$14.32
|
$14.40
|
465
|
|
11/02/2025
|
$14.39
|
$14.49
|
$14.35
|
$14.45
|
648
|
|
10/02/2025
|
$14.43
|
$14.52
|
$14.43
|
$14.47
|
326
|
|
07/02/2025
|
$14.31
|
$14.46
|
$14.27
|
$14.27
|
5,357
|
|
06/02/2025
|
$14.00
|
$14.22
|
$14.00
|
$14.06
|
4,283
|
|
05/02/2025
|
$14.29
|
$14.29
|
$14.00
|
$14.06
|
3
|
|
04/02/2025
|
$14.04
|
$14.13
|
$13.94
|
$13.97
|
6,694
|
|
03/02/2025
|
$14.40
|
$14.40
|
$13.70
|
$13.97
|
10,399
|
|
31/01/2025
|
$14.37
|
$14.39
|
$14.26
|
$14.26
|
1,265
|
|
30/01/2025
|
$14.11
|
$14.32
|
$14.11
|
$14.32
|
1,152
|
|
29/01/2025
|
$14.12
|
$14.14
|
$14.09
|
$14.10
|
39
|
|
28/01/2025
|
$13.78
|
$13.89
|
$13.76
|
$13.89
|
36
|
|
27/01/2025
|
$13.60
|
$13.75
|
$13.51
|
$13.75
|
2,394
|
|
24/01/2025
|
$13.67
|
$13.79
|
$13.67
|
$13.79
|
76
|
|
23/01/2025
|
$13.46
|
$13.48
|
$13.39
|
$13.48
|
50
|
|
22/01/2025
|
$13.49
|
$13.57
|
$13.49
|
$13.52
|
52
|
|
21/01/2025
|
$13.55
|
$13.58
|
$13.46
|
$13.50
|
8,808
|
|
20/01/2025
|
$13.48
|
$13.57
|
$13.42
|
$13.48
|
1,099
|
|
17/01/2025
|
$13.33
|
$13.41
|
$13.27
|
$13.40
|
344
|
|
16/01/2025
|
$13.18
|
$13.21
|
$13.04
|
$13.10
|
228
|
|
15/01/2025
|
$12.88
|
$13.10
|
$12.87
|
$13.10
|
417
|
|
14/01/2025
|
$12.85
|
$12.88
|
$12.82
|
$12.65
|
19
|
|
13/01/2025
|
$12.72
|
$12.72
|
$12.62
|
$12.65
|
246
|
|
10/01/2025
|
$12.91
|
$12.97
|
$12.67
|
$12.70
|
136
|
|
09/01/2025
|
$12.67
|
$12.99
|
$12.67
|
$12.96
|
1,078
|
|
08/01/2025
|
$12.95
|
$12.96
|
$12.88
|
$12.91
|
185
|
|
07/01/2025
|
$13.04
|
$13.15
|
$12.99
|
$12.99
|
373
|
|
06/01/2025
|
$12.93
|
$13.12
|
$12.93
|
$13.05
|
85
|
|
03/01/2025
|
$12.84
|
$12.91
|
$12.81
|
$12.91
|
801
|
|
02/01/2025
|
$12.79
|
$12.95
|
$12.79
|
$12.95
|
4,003
|
|
01/01/2025
|
$13.11
|
$13.11
|
$12.81
|
$12.99
|
26
|
|
31/12/2024
|
$13.11
|
$13.11
|
$12.81
|
$12.99
|
26
|
|
30/12/2024
|
$13.11
|
$13.11
|
$12.77
|
$12.83
|
4,614
|
|
27/12/2024
|
$9.73
|
$13.29
|
$9.73
|
$13.00
|
478
|
|
26/12/2024
|
$13.07
|
$13.27
|
$13.07
|
$13.27
|
11,630
|
|
25/12/2024
|
$13.07
|
$13.27
|
$13.07
|
$13.27
|
11,630
|
|
24/12/2024
|
$13.07
|
$13.27
|
$13.07
|
$13.27
|
11,630
|
|
23/12/2024
|
$13.18
|
$13.25
|
$13.17
|
$13.17
|
349
|
|
20/12/2024
|
$13.07
|
$13.27
|
$12.90
|
$13.27
|
186
|
|
19/12/2024
|
$13.57
|
$13.57
|
$13.17
|
$13.17
|
151
|
|
18/12/2024
|
$13.83
|
$13.85
|
$13.74
|
$13.77
|
11
|
|
17/12/2024
|
$13.71
|
$13.82
|
$13.71
|
$13.82
|
12
|
|
16/12/2024
|
$13.75
|
$13.77
|
$13.69
|
$13.77
|
60
|
|
13/12/2024
|
$13.88
|
$13.91
|
$13.77
|
$13.77
|
52
|
|
12/12/2024
|
$13.99
|
$13.99
|
$13.89
|
$13.98
|
160
|
|
11/12/2024
|
$13.73
|
$13.92
|
$13.73
|
$13.92
|
73
|
|
10/12/2024
|
$13.87
|
$13.87
|
$13.80
|
$13.84
|
575
|
|
09/12/2024
|
$13.97
|
$14.17
|
$13.95
|
$14.08
|
1,454
|
|
06/12/2024
|
$13.75
|
$13.77
|
$13.65
|
$13.77
|
6,808
|
|
05/12/2024
|
$13.64
|
$13.72
|
$13.62
|
$13.65
|
11,777
|
|
04/12/2024
|
$13.54
|
$13.58
|
$13.51
|
$13.58
|
2,638
|
|
03/12/2024
|
$13.59
|
$13.59
|
$13.48
|
$13.52
|
1,797
|
|
02/12/2024
|
$13.48
|
$13.55
|
$13.43
|
$13.47
|
1,493
|
|
29/11/2024
|
$13.52
|
$13.52
|
$13.48
|
$13.50
|
725
|
|
28/11/2024
|
$13.51
|
$13.51
|
$13.37
|
$13.45
|
28
|
|
27/11/2024
|
$13.49
|
$13.50
|
$13.42
|
$13.41
|
1,250
|
|
26/11/2024
|
$13.44
|
$13.44
|
$13.34
|
$13.34
|
29
|
|
25/11/2024
|
$13.38
|
$13.44
|
$13.23
|
$13.42
|
268
|
|
22/11/2024
|
$13.22
|
$13.22
|
$13.00
|
$13.07
|
30
|
|
21/11/2024
|
$13.20
|
$13.20
|
$12.97
|
$13.07
|
10,580
|
|
20/11/2024
|
$12.78
|
$13.03
|
$12.77
|
$12.95
|
1,871
|
|
19/11/2024
|
$12.93
|
$12.93
|
$12.71
|
$12.76
|
54
|
|
18/11/2024
|
$12.62
|
$12.76
|
$12.62
|
$12.75
|
776
|
|
15/11/2024
|
$12.56
|
$12.78
|
$12.55
|
$12.80
|
120
|
|
14/11/2024
|
$12.92
|
$12.92
|
$12.80
|
$12.80
|
2,439
|
|
13/11/2024
|
$12.98
|
$13.01
|
$12.94
|
$12.94
|
56
|
|
12/11/2024
|
$12.82
|
$13.06
|
$12.72
|
$12.99
|
16,759
|
|
11/11/2024
|
$12.79
|
$12.91
|
$12.79
|
$12.90
|
2,044
|
|
08/11/2024
|
$12.82
|
$12.86
|
$12.69
|
$12.69
|
3,301
|
|
07/11/2024
|
$12.75
|
$12.85
|
$12.75
|
$12.85
|
989
|
|
06/11/2024
|
$12.86
|
$12.86
|
$12.65
|
$12.65
|
318
|
|
05/11/2024
|
$12.65
|
$12.65
|
$12.59
|
$12.61
|
418
|
|
04/11/2024
|
$12.50
|
$12.54
|
$12.50
|
$12.52
|
3
|
|
01/11/2024
|
$12.50
|
$12.49
|
$12.33
|
$12.47
|
21
|
|
31/10/2024
|
$12.50
|
$12.50
|
$12.41
|
$12.41
|
36
|
|
30/10/2024
|
$12.46
|
$12.47
|
$12.37
|
$12.47
|
132
|
|
29/10/2024
|
$12.39
|
$12.51
|
$12.37
|
$12.42
|
1,065
|
|
28/10/2024
|
$12.41
|
$12.45
|
$12.31
|
$12.44
|
59
|
|
25/10/2024
|
$12.36
|
$12.39
|
$12.33
|
$12.33
|
1,033
|
|
24/10/2024
|
$12.33
|
$12.33
|
$12.24
|
$12.32
|
3
|
|
23/10/2024
|
$12.37
|
$12.50
|
$12.32
|
$12.32
|
5
|
|
22/10/2024
|
$12.51
|
$12.52
|
$12.42
|
$12.47
|
12,650
|
|
21/10/2024
|
$12.58
|
$12.58
|
$12.42
|
$12.45
|
815
|
|
18/10/2024
|
$12.70
|
$12.70
|
$12.57
|
$12.57
|
27
|
|
17/10/2024
|
$12.60
|
$12.60
|
$12.46
|
$12.46
|
3
|
|
16/10/2024
|
$12.64
|
$12.67
|
$12.64
|
$12.65
|
119
|
|
15/10/2024
|
$12.70
|
$12.76
|
$12.64
|
$12.64
|
152
|
|
14/10/2024
|
$12.75
|
$12.97
|
$12.75
|
$12.88
|
279
|
|
11/10/2024
|
$12.76
|
$12.96
|
$12.67
|
$12.96
|
1,777
|
|
10/10/2024
|
$12.81
|
$12.93
|
$12.81
|
$12.82
|
20
|
|
09/10/2024
|
$12.83
|
$12.83
|
$12.69
|
$12.83
|
19
|
|
08/10/2024
|
$12.60
|
$12.92
|
$12.60
|
$12.89
|
1,074
|
|
07/10/2024
|
$13.34
|
$13.34
|
$13.07
|
$13.07
|
3,735
|
|
04/10/2024
|
$12.94
|
$13.11
|
$12.94
|
$13.10
|
6
|
|
03/10/2024
|
$12.87
|
$13.00
|
$12.82
|
$12.90
|
4,007
|
|
02/10/2024
|
$13.23
|
$13.23
|
$12.97
|
$12.98
|
9,840
|
|
01/10/2024
|
$12.71
|
$12.84
|
$12.71
|
$12.72
|
276
|
|
30/09/2024
|
$13.00
|
$13.09
|
$12.83
|
$12.83
|
7,343
|
|
27/09/2024
|
$12.56
|
$12.83
|
$12.56
|
$12.76
|
5,525
|
|
26/09/2024
|
$12.46
|
$12.52
|
$12.45
|
$12.48
|
2,310
|
|
25/09/2024
|
$12.24
|
$12.28
|
$12.24
|
$12.26
|
2,424
|
|
24/09/2024
|
$12.13
|
$12.27
|
$12.13
|
$12.27
|
6,111
|
|
23/09/2024
|
$11.99
|
$11.99
|
$11.91
|
$11.98
|
3,420
|
|
20/09/2024
|
$11.85
|
$11.95
|
$11.85
|
$11.86
|
11
|
|
19/09/2024
|
$11.81
|
$11.93
|
$11.81
|
$11.93
|
2,643
|
|
18/09/2024
|
$11.55
|
$11.60
|
$11.52
|
$11.57
|
0
|
|
17/09/2024
|
$11.55
|
$11.62
|
$11.55
|
$11.60
|
2,303
|
|
16/09/2024
|
$11.48
|
$11.48
|
$11.43
|
$11.43
|
12,849
|
|
13/09/2024
|
$11.36
|
$11.48
|
$11.32
|
$11.23
|
6
|
|
12/09/2024
|
$11.11
|
$11.24
|
$10.99
|
$10.99
|
0
|
|
11/09/2024
|
$11.11
|
$11.11
|
$10.98
|
$11.00
|
366
|
|
10/09/2024
|
$10.96
|
$11.21
|
$10.79
|
$11.00
|
0
|
|
09/09/2024
|
$10.96
|
$11.05
|
$10.90
|
$11.02
|
14,181
|
|
06/09/2024
|
$11.12
|
$11.12
|
$10.93
|
$10.93
|
1
|
|
05/09/2024
|
$11.15
|
$11.23
|
$11.06
|
$11.07
|
0
|
|
04/09/2024
|
$11.15
|
$11.15
|
$11.15
|
$11.15
|
2
|
|
03/09/2024
|
$11.42
|
$11.42
|
$11.25
|
$11.25
|
2
|
|
02/09/2024
|
$11.31
|
$11.38
|
$11.31
|
$11.33
|
1
|
|
30/08/2024
|
$11.36
|
$11.36
|
$11.33
|
$11.33
|
1
|
|
29/08/2024
|
$11.28
|
$11.35
|
$11.28
|
$11.35
|
3,030
|
|
28/08/2024
|
$11.48
|
$11.48
|
$11.25
|
$11.25
|
1
|
|
27/08/2024
|
$11.52
|
$11.52
|
$11.37
|
$11.37
|
3,253
|
|
26/08/2024
|
$11.47
|
$11.47
|
$11.45
|
$11.45
|
1,200
|
|
23/08/2024
|
$11.47
|
$11.47
|
$11.45
|
$11.45
|
1,200
|
|
22/08/2024
|
$11.47
|
$11.47
|
$11.45
|
$11.45
|
1,200
|