Global X ETFs Icav Global X E-Commerce Ucits Etf
(EBIZ)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$11.13
|
$11.24
|
$11.11
|
$11.24
|
7,918
|
|
23/05/2024
|
$11.38
|
$11.40
|
$11.26
|
$11.26
|
4,659
|
|
22/05/2024
|
$11.44
|
$11.57
|
$11.42
|
$11.50
|
2,914
|
|
21/05/2024
|
$11.60
|
$11.60
|
$11.47
|
$11.50
|
2,381
|
|
20/05/2024
|
$11.60
|
$11.66
|
$11.56
|
$11.64
|
7,903
|
|
17/05/2024
|
$11.58
|
$11.67
|
$11.58
|
$11.67
|
925
|
|
16/05/2024
|
$11.64
|
$11.64
|
$11.61
|
$11.62
|
569
|
|
15/05/2024
|
$11.49
|
$11.66
|
$11.49
|
$11.57
|
688
|
|
14/05/2024
|
$11.48
|
$11.53
|
$11.48
|
$11.53
|
588
|
|
13/05/2024
|
$11.37
|
$11.60
|
$11.37
|
$11.58
|
19,970
|
|
10/05/2024
|
$11.44
|
$11.49
|
$11.31
|
$11.31
|
895
|