Global X ETFs Icav Global X E-Commerce Ucits Etf

(EBIZ)
Sector: n/a
$13.24
$0.07 0.54
Last updated: 12:12:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $11.60 $11.50 $11.40 $11.50 1
20/08/2024 $11.60 $11.60 $11.38 $11.38 2,000
19/08/2024 $11.45 $11.59 $11.45 $11.59 13,072
16/08/2024 $11.33 $11.37 $11.33 $11.37 793
15/08/2024 $10.92 $11.26 $10.92 $11.24 473
14/08/2024 $11.11 $11.11 $11.04 $11.04 1
13/08/2024 $10.87 $11.03 $10.87 $11.03 1
12/08/2024 $10.92 $10.92 $10.84 $10.84 600
09/08/2024 $10.85 $10.85 $10.84 $10.84 1
08/08/2024 $10.60 $10.78 $10.35 $10.75 0
07/08/2024 $10.60 $10.79 $10.60 $10.76 783
06/08/2024 $10.55 $10.64 $10.36 $10.54 4,639
05/08/2024 $10.21 $10.52 $9.98 $10.44 511
02/08/2024 $10.80 $10.80 $10.52 $10.62 2,011
01/08/2024 $11.54 $11.54 $11.11 $11.11 5,579
31/07/2024 $11.25 $11.34 $11.21 $11.34 1,606
30/07/2024 $11.22 $11.22 $11.14 $11.14 668
29/07/2024 $11.24 $11.34 $11.20 $11.20 2,079
26/07/2024 $11.10 $11.15 $11.10 $11.08 6
25/07/2024 $10.97 $11.08 $10.97 $11.08 794
24/07/2024 $11.25 $11.25 $11.24 $11.23 1
23/07/2024 $11.29 $11.35 $11.29 $11.34 5,458
22/07/2024 $11.24 $11.38 $11.24 $11.28 8,660
19/07/2024 $11.22 $11.27 $11.18 $11.27 786
18/07/2024 $11.50 $11.50 $11.33 $11.34 455
17/07/2024 $11.84 $11.84 $11.52 $11.53 805
16/07/2024 $11.71 $11.75 $11.56 $11.75 0
15/07/2024 $11.71 $11.71 $11.52 $11.63 2,025
12/07/2024 $11.64 $11.68 $11.60 $11.68 7
11/07/2024 $11.38 $11.52 $11.26 $11.44 1,579
10/07/2024 $11.22 $11.22 $11.21 $11.22 486
09/07/2024 $11.08 $11.24 $11.08 $11.16 2,454
08/07/2024 $11.13 $11.16 $11.13 $11.14 182
05/07/2024 $11.10 $11.24 $11.09 $11.13 36
04/07/2024 $11.13 $11.15 $11.13 $11.15 6
03/07/2024 $11.17 $11.19 $11.15 $11.15 858
02/07/2024 $10.94 $10.97 $10.94 $10.97 1,437
01/07/2024 $11.19 $11.19 $10.92 $10.92 18
28/06/2024 $11.15 $11.15 $11.13 $11.13 160
27/06/2024 $11.16 $11.30 $11.10 $11.10 999
26/06/2024 $11.26 $11.27 $11.14 $11.20 805
25/06/2024 $11.08 $11.11 $11.07 $11.11 4,946
24/06/2024 $11.03 $11.11 $11.03 $11.11 9,013
21/06/2024 $10.94 $10.98 $10.94 $10.98 600
20/06/2024 $11.23 $11.23 $11.02 $11.02 927
19/06/2024 $11.07 $11.22 $11.07 $11.15 6
18/06/2024 $11.00 $11.11 $11.00 $11.10 1,089
17/06/2024 $10.94 $11.11 $10.94 $11.00 83
14/06/2024 $11.27 $11.27 $10.99 $11.00 5,080
13/06/2024 $11.37 $11.37 $11.20 $11.20 326
12/06/2024 $11.02 $11.34 $11.02 $11.34 391
11/06/2024 $11.12 $11.24 $11.12 $11.12 8
10/06/2024 $11.16 $11.19 $11.12 $11.18 4,663
07/06/2024 $10.96 $11.12 $11.09 $11.12 2
06/06/2024 $10.96 $11.10 $10.96 $11.10 3
05/06/2024 $11.08 $11.08 $10.91 $11.01 4,453
04/06/2024 $10.97 $10.97 $10.89 $10.89 907
03/06/2024 $11.12 $11.12 $10.95 $11.01 5,467
31/05/2024 $10.89 $10.95 $10.86 $10.86 2,998
30/05/2024 $10.76 $11.03 $10.76 $11.02 2,475
29/05/2024 $11.03 $11.03 $10.84 $10.94 1,831
28/05/2024 $11.10 $11.20 $11.06 $11.07 17,275
27/05/2024 $11.13 $11.24 $11.11 $11.24 7,918