Global X ETFs Icav Global X E-Commerce Ucits Etf
(EBIZ)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
$14.60
|
$14.71
|
$14.50
|
$14.66
|
12
|
|
16/07/2025
|
$14.46
|
$14.46
|
$14.43
|
$14.46
|
122
|
|
15/07/2025
|
$14.46
|
$14.80
|
$14.46
|
$14.54
|
525
|
|
14/07/2025
|
$14.42
|
$14.51
|
$14.37
|
$14.46
|
187
|
|
11/07/2025
|
$14.60
|
$14.60
|
$14.45
|
$14.44
|
12
|
|
10/07/2025
|
$14.48
|
$14.48
|
$14.43
|
$14.47
|
68
|
|
09/07/2025
|
$14.38
|
$14.38
|
$14.31
|
$14.33
|
22
|
|
08/07/2025
|
$14.44
|
$14.48
|
$14.35
|
$14.35
|
5
|
|
07/07/2025
|
$14.42
|
$14.44
|
$14.37
|
$14.43
|
9
|
|
04/07/2025
|
$14.34
|
$14.41
|
$14.26
|
$14.31
|
3
|
|
03/07/2025
|
$14.41
|
$14.42
|
$14.26
|
$14.42
|
9
|
|
02/07/2025
|
$14.45
|
$14.45
|
$14.28
|
$14.30
|
6,516
|
|
01/07/2025
|
$14.22
|
$14.36
|
$14.20
|
$14.33
|
11,072
|
|
30/06/2025
|
$14.37
|
$14.38
|
$14.22
|
$14.22
|
3
|
|
27/06/2025
|
$14.19
|
$14.24
|
$14.19
|
$14.20
|
3
|
|
26/06/2025
|
$14.12
|
$14.21
|
$14.06
|
$14.09
|
7
|
|
25/06/2025
|
$14.23
|
$14.29
|
$14.15
|
$14.15
|
5,072
|
|
24/06/2025
|
$14.08
|
$14.24
|
$14.08
|
$14.19
|
28
|
|
23/06/2025
|
$13.95
|
$13.96
|
$13.86
|
$13.86
|
607
|
|
20/06/2025
|
$13.96
|
$13.99
|
$13.90
|
$13.95
|
551
|
|
19/06/2025
|
$13.76
|
$13.76
|
$13.75
|
$13.75
|
4
|
|
18/06/2025
|
$14.02
|
$14.21
|
$13.99
|
$14.01
|
10,975
|
|
17/06/2025
|
$13.94
|
$14.11
|
$13.94
|
$14.09
|
4,329
|
|
16/06/2025
|
$14.09
|
$14.12
|
$13.99
|
$14.12
|
8
|
|
13/06/2025
|
$14.05
|
$14.05
|
$14.01
|
$14.02
|
29
|
|
12/06/2025
|
$14.36
|
$14.36
|
$14.24
|
$14.24
|
63
|
|
11/06/2025
|
$14.36
|
$14.53
|
$14.35
|
$14.44
|
516
|
|
10/06/2025
|
$14.41
|
$14.47
|
$14.34
|
$14.34
|
340
|
|
09/06/2025
|
$14.60
|
$14.60
|
$14.38
|
$14.55
|
1,429
|
|
06/06/2025
|
$14.41
|
$14.41
|
$14.32
|
$14.33
|
17
|
|
05/06/2025
|
$14.38
|
$14.46
|
$14.36
|
$14.46
|
7
|
|
04/06/2025
|
$14.25
|
$14.30
|
$14.21
|
$14.30
|
17
|
|
03/06/2025
|
$14.03
|
$14.09
|
$13.91
|
$14.09
|
10,615
|
|
02/06/2025
|
$13.88
|
$13.91
|
$13.87
|
$13.91
|
7
|
|
30/05/2025
|
$13.92
|
$13.92
|
$13.84
|
$13.84
|
5
|
|
29/05/2025
|
$14.26
|
$14.26
|
$13.98
|
$13.98
|
12
|
|
28/05/2025
|
$13.80
|
$13.96
|
$13.80
|
$13.84
|
111
|
|
27/05/2025
|
$13.80
|
$13.95
|
$13.72
|
$13.87
|
11,366
|
|
26/05/2025
|
$13.92
|
$13.92
|
$13.75
|
$13.75
|
4
|
|
23/05/2025
|
$13.92
|
$13.92
|
$13.75
|
$13.75
|
4
|
|
22/05/2025
|
$13.84
|
$13.84
|
$13.75
|
$13.76
|
6
|
|
21/05/2025
|
$14.00
|
$14.04
|
$13.93
|
$13.93
|
629
|
|
20/05/2025
|
$14.04
|
$14.04
|
$14.03
|
$14.02
|
14
|
|
19/05/2025
|
$13.98
|
$14.10
|
$13.76
|
$14.08
|
10,547
|
|
16/05/2025
|
$14.00
|
$14.17
|
$14.00
|
$14.12
|
209
|
|
15/05/2025
|
$14.00
|
$14.14
|
$14.00
|
$14.04
|
20
|
|
14/05/2025
|
$14.32
|
$14.32
|
$14.07
|
$14.25
|
1,004
|
|
13/05/2025
|
$14.19
|
$14.27
|
$13.90
|
$14.27
|
346
|
|
12/05/2025
|
$13.99
|
$14.11
|
$13.91
|
$13.93
|
5,105
|
|
09/05/2025
|
$13.79
|
$13.79
|
$13.42
|
$13.42
|
89
|
|
08/05/2025
|
$13.50
|
$13.55
|
$13.46
|
$13.53
|
579
|
|
07/05/2025
|
$13.42
|
$13.42
|
$13.28
|
$13.27
|
25
|
|
06/05/2025
|
$13.35
|
$13.35
|
$13.19
|
$13.31
|
1,063
|
|
05/05/2025
|
$13.23
|
$13.31
|
$13.23
|
$13.25
|
1,754
|
|
02/05/2025
|
$13.23
|
$13.31
|
$13.23
|
$13.25
|
1,754
|
|
01/05/2025
|
$13.14
|
$13.14
|
$12.93
|
$13.14
|
5
|
|
30/04/2025
|
$13.10
|
$13.10
|
$12.70
|
$12.83
|
1,079
|
|
29/04/2025
|
$13.04
|
$13.04
|
$12.99
|
$13.01
|
12,295
|
|
28/04/2025
|
$12.93
|
$12.93
|
$12.83
|
$12.83
|
2
|
|
25/04/2025
|
$12.85
|
$12.86
|
$12.83
|
$12.86
|
432
|
|
24/04/2025
|
$12.58
|
$12.69
|
$12.58
|
$12.69
|
1
|
|
23/04/2025
|
$12.69
|
$12.70
|
$12.61
|
$12.66
|
1,232
|
|
22/04/2025
|
$12.04
|
$12.29
|
$12.04
|
$12.25
|
3,274
|
|
21/04/2025
|
$12.22
|
$12.22
|
$12.12
|
$12.12
|
2,211
|
|
18/04/2025
|
$12.22
|
$12.22
|
$12.12
|
$12.12
|
2,211
|
|
17/04/2025
|
$12.22
|
$12.22
|
$12.12
|
$12.12
|
2,211
|
|
16/04/2025
|
$12.11
|
$12.18
|
$12.11
|
$12.18
|
2
|
|
15/04/2025
|
$12.29
|
$12.57
|
$12.25
|
$12.34
|
61
|
|
14/04/2025
|
$12.26
|
$12.34
|
$12.26
|
$12.30
|
42
|
|
11/04/2025
|
$12.02
|
$12.02
|
$11.72
|
$11.72
|
5
|
|
10/04/2025
|
$12.18
|
$12.26
|
$11.90
|
$11.90
|
129
|
|
09/04/2025
|
$11.38
|
$11.42
|
$10.87
|
$11.11
|
14,532
|
|
08/04/2025
|
$11.53
|
$11.80
|
$11.53
|
$11.57
|
323
|
|
07/04/2025
|
$10.54
|
$12.03
|
$10.54
|
$11.26
|
206
|
|
04/04/2025
|
$12.57
|
$15.61
|
$11.43
|
$11.83
|
81
|
|
03/04/2025
|
$12.90
|
$12.91
|
$12.45
|
$12.57
|
77
|
|
02/04/2025
|
$13.49
|
$13.49
|
$13.14
|
$13.26
|
776
|
|
01/04/2025
|
$13.21
|
$13.24
|
$13.09
|
$13.23
|
11,154
|
|
31/03/2025
|
$13.17
|
$13.17
|
$13.01
|
$13.03
|
500
|
|
28/03/2025
|
$13.58
|
$13.58
|
$13.19
|
$13.19
|
158
|
|
27/03/2025
|
$13.56
|
$13.60
|
$13.55
|
$13.60
|
5
|
|
26/03/2025
|
$13.72
|
$13.75
|
$13.53
|
$13.53
|
6
|
|
25/03/2025
|
$13.64
|
$13.77
|
$13.64
|
$13.75
|
15
|
|
24/03/2025
|
$13.51
|
$13.71
|
$13.51
|
$13.71
|
160
|
|
21/03/2025
|
$13.38
|
$13.38
|
$13.22
|
$13.36
|
205
|
|
20/03/2025
|
$13.41
|
$13.53
|
$13.41
|
$13.41
|
5,254
|
|
19/03/2025
|
$13.39
|
$13.49
|
$13.35
|
$13.49
|
18
|
|
18/03/2025
|
$13.70
|
$13.72
|
$13.32
|
$13.37
|
11,105
|
|
17/03/2025
|
$13.23
|
$13.52
|
$13.21
|
$13.52
|
2
|
|
14/03/2025
|
$13.04
|
$13.20
|
$13.04
|
$13.20
|
168
|
|
13/03/2025
|
$13.43
|
$13.43
|
$13.00
|
$13.00
|
131
|
|
12/03/2025
|
$13.15
|
$13.27
|
$13.13
|
$13.18
|
9
|
|
11/03/2025
|
$13.26
|
$13.34
|
$13.03
|
$13.13
|
694
|
|
10/03/2025
|
$13.48
|
$13.58
|
$13.24
|
$13.30
|
167
|
|
07/03/2025
|
$13.58
|
$13.68
|
$13.37
|
$13.37
|
19
|
|
06/03/2025
|
$14.02
|
$14.02
|
$13.80
|
$13.86
|
2,361
|
|
05/03/2025
|
$13.75
|
$13.75
|
$13.59
|
$13.63
|
15
|
|
04/03/2025
|
$13.44
|
$13.67
|
$13.16
|
$13.16
|
1,773
|
|
03/03/2025
|
$13.89
|
$13.93
|
$13.73
|
$13.77
|
90
|
|
28/02/2025
|
$13.53
|
$13.77
|
$13.53
|
$13.71
|
38
|
|
27/02/2025
|
$14.09
|
$14.18
|
$13.79
|
$13.97
|
176
|
|
26/02/2025
|
$13.53
|
$14.29
|
$13.53
|
$14.27
|
372
|
|
25/02/2025
|
$13.96
|
$14.02
|
$13.80
|
$13.80
|
9,168
|
|
24/02/2025
|
$14.39
|
$14.39
|
$13.95
|
$14.02
|
452
|
|
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
|