Market data

Select a section

Mirae Asset ETF Icav Global X Telemed & Digtl Hlth Ucits ETF

(EDOC)
Sector: n/a
$8.21
$0.06 0.71
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $8.23 $8.23 $8.21 $8.21 880
16/01/2025 $8.11 $8.16 $8.11 $8.06 500
15/01/2025 $8.16 $8.18 $8.04 $8.06 822
14/01/2025 $8.11 $8.14 $8.01 $8.01 1,694
13/01/2025 $8.01 $8.03 $7.94 $7.94 2,835
10/01/2025 $7.98 $8.01 $7.98 $7.98 343
09/01/2025 $8.15 $8.29 $8.06 $8.17 0
08/01/2025 $8.15 $8.15 $8.08 $8.11 263
07/01/2025 $8.19 $8.19 $8.14 $8.14 376
06/01/2025 $8.12 $8.19 $8.12 $8.19 730
03/01/2025 $7.94 $7.96 $7.91 $7.96 131
02/01/2025 $7.88 $7.94 $7.83 $7.93 182
01/01/2025 $8.18 $7.95 $7.88 $7.95 0
31/12/2024 $8.18 $7.95 $7.88 $7.95 0
30/12/2024 $8.18 $7.98 $7.92 $7.92 3
27/12/2024 $8.18 $8.18 $8.08 $8.08 641
26/12/2024 $8.05 $8.07 $7.98 $8.06 0
25/12/2024 $8.05 $8.07 $7.98 $8.06 0
24/12/2024 $8.05 $8.07 $7.98 $8.06 0
23/12/2024 $8.05 $8.05 $7.99 $7.99 51
20/12/2024 $7.85 $8.05 $7.85 $8.05 453
19/12/2024 $7.89 $7.89 $7.85 $7.85 500
18/12/2024 $8.21 $8.21 $8.14 $8.19 9,416
17/12/2024 $8.17 $8.31 $8.17 $8.17 3,647
16/12/2024 $8.23 $8.24 $8.13 $8.24 380
13/12/2024 $8.22 $8.22 $8.18 $8.18 440
12/12/2024 $8.33 $8.38 $8.32 $8.37 1,919
11/12/2024 $8.39 $8.39 $8.32 $8.32 1,215
10/12/2024 $8.38 $8.38 $8.37 $8.37 2
09/12/2024 $8.43 $8.43 $8.42 $8.42 4,252
06/12/2024 $8.34 $8.35 $8.24 $8.31 1,525
05/12/2024 $8.38 $8.53 $8.16 $8.33 0
04/12/2024 $8.38 $8.39 $8.32 $8.39 9
03/12/2024 $8.34 $8.40 $8.34 $8.40 1,563
02/12/2024 $8.38 $8.38 $8.35 $8.36 136
29/11/2024 $8.34 $8.36 $8.34 $8.29 297
28/11/2024 $8.14 $8.41 $8.14 $8.29 0
27/11/2024 $8.14 $8.33 $8.08 $8.22 0
26/11/2024 $8.14 $8.14 $8.14 $8.14 232
25/11/2024 $7.97 $8.13 $7.89 $8.13 10,096
22/11/2024 $7.68 $7.82 $7.73 $7.77 25
21/11/2024 $7.68 $7.77 $7.68 $7.77 17,747
20/11/2024 $7.59 $7.64 $7.59 $7.64 626
19/11/2024 $7.64 $7.70 $7.64 $7.70 1,244
18/11/2024 $7.53 $7.70 $7.48 $7.68 0
15/11/2024 $7.53 $7.68 $7.53 $7.82 40
14/11/2024 $8.16 $8.16 $7.80 $7.82 845
13/11/2024 $8.02 $8.22 $7.60 $8.07 0
12/11/2024 $8.02 $8.15 $8.08 $8.08 1
11/11/2024 $8.02 $8.19 $8.01 $8.19 4,631
08/11/2024 $8.05 $8.05 $8.03 $8.05 483
07/11/2024 $7.98 $8.04 $7.98 $8.04 160
06/11/2024 $7.99 $7.99 $7.93 $7.93 1,611
05/11/2024 $7.60 $7.90 $7.66 $7.79 0
04/11/2024 $7.60 $7.80 $7.53 $7.71 0
01/11/2024 $7.60 $7.64 $7.55 $7.64 0
31/10/2024 $7.60 $7.60 $7.51 $7.54 504
30/10/2024 $7.56 $7.65 $7.64 $7.65 7
29/10/2024 $7.56 $7.63 $7.45 $7.59 0
28/10/2024 $7.56 $7.63 $7.61 $7.61 4
25/10/2024 $7.56 $7.61 $7.44 $7.56 0
24/10/2024 $7.56 $7.60 $7.52 $7.53 74
23/10/2024 $7.59 $8.02 $7.50 $7.53 0
22/10/2024 $7.59 $7.66 $7.59 $7.60 1,004
21/10/2024 $7.74 $7.74 $7.57 $7.58 0
18/10/2024 $7.74 $7.77 $7.55 $7.65 0
17/10/2024 $7.74 $7.74 $7.63 $7.63 500
16/10/2024 $7.72 $7.76 $7.53 $7.76 51
15/10/2024 $7.70 $7.75 $7.70 $7.75 354
14/10/2024 $7.67 $7.72 $7.66 $7.72 135
11/10/2024 $7.72 $7.67 $7.55 $7.67 24
10/10/2024 $7.72 $7.76 $7.51 $7.60 0
09/10/2024 $7.72 $7.75 $7.52 $7.69 0
08/10/2024 $7.72 $7.72 $7.69 $7.72 678
07/10/2024 $7.88 $7.91 $7.85 $7.85 1,007
04/10/2024 $7.85 $7.85 $7.83 $7.83 201
03/10/2024 $7.87 $7.87 $7.77 $7.82 1,883
02/10/2024 $7.95 $7.98 $7.95 $7.98 27
01/10/2024 $8.03 $8.05 $7.84 $7.88 210
30/09/2024 $7.99 $8.01 $7.99 $8.01 1,527
27/09/2024 $7.80 $8.00 $7.76 $7.94 0
26/09/2024 $7.80 $7.88 $7.79 $7.79 322
25/09/2024 $7.75 $7.84 $7.65 $7.73 0
24/09/2024 $7.75 $7.77 $7.76 $7.76 1
23/09/2024 $7.75 $7.75 $7.73 $7.73 499
20/09/2024 $7.79 $7.82 $7.70 $7.70 1
19/09/2024 $7.79 $7.81 $7.79 $7.81 15
18/09/2024 $7.29 $7.67 $7.66 $7.78 14
17/09/2024 $7.29 $7.80 $7.67 $7.78 27
16/09/2024 $7.29 $7.64 $7.62 $7.62 13
13/09/2024 $7.29 $7.67 $7.39 $7.42 0
12/09/2024 $7.29 $7.48 $7.42 $7.30 2
11/09/2024 $7.29 $7.49 $7.17 $7.30 0
10/09/2024 $7.29 $7.47 $7.19 $7.28 0
09/09/2024 $7.29 $7.31 $7.29 $7.31 1,000
06/09/2024 $7.44 $7.54 $7.09 $7.25 0
05/09/2024 $7.44 $7.89 $7.23 $7.31 0
04/09/2024 $7.44 $7.45 $7.24 $7.40 0
03/09/2024 $7.44 $7.45 $7.44 $7.45 87
02/09/2024 $7.49 $7.55 $7.51 $7.48 0
30/08/2024 $7.49 $7.68 $7.45 $7.48 0
29/08/2024 $7.49 $7.67 $7.35 $7.55 0
28/08/2024 $7.49 $7.54 $7.34 $7.45 0
27/08/2024 $7.49 $7.49 $7.48 $7.48 30
26/08/2024 $7.35 $7.59 $7.32 $7.37 0
23/08/2024 $7.35 $7.59 $7.32 $7.37 0
22/08/2024 $7.35 $7.59 $7.32 $7.37 0
21/08/2024 $7.35 $7.35 $7.32 $7.32 278
20/08/2024 $7.46 $7.46 $7.34 $7.34 164
19/08/2024 $7.36 $7.45 $7.36 $7.45 1
16/08/2024 $7.30 $7.41 $7.15 $7.32 0
15/08/2024 $7.30 $7.35 $7.30 $7.32 456
14/08/2024 $7.23 $7.84 $7.06 $7.24 0
13/08/2024 $7.23 $7.81 $6.83 $7.23 0
12/08/2024 $7.23 $7.25 $7.15 $7.16 762
09/08/2024 $7.20 $7.21 $7.20 $7.21 1,793
08/08/2024 $7.03 $7.06 $7.03 $7.05 1,701
07/08/2024 $7.16 $7.17 $7.06 $7.12 1,382
06/08/2024 $7.02 $7.07 $7.02 $7.05 1,408
05/08/2024 $6.84 $6.98 $6.84 $6.98 300
02/08/2024 $7.17 $7.18 $7.04 $7.04 1,623
01/08/2024 $7.25 $7.26 $7.25 $7.26 500
31/07/2024 $7.36 $7.36 $7.34 $7.34 1,000
30/07/2024 $7.27 $7.38 $7.15 $7.26 0
29/07/2024 $7.27 $7.25 $7.24 $7.24 2
26/07/2024 $7.27 $7.29 $7.23 $7.37 1,500
25/07/2024 $7.32 $7.37 $7.32 $7.37 500
24/07/2024 $7.31 $7.32 $7.29 $7.32 505
23/07/2024 $7.16 $7.35 $7.13 $7.31 0
22/07/2024 $7.16 $7.36 $7.12 $7.21 0
19/07/2024 $7.16 $7.16 $7.14 $7.14 500
18/07/2024 $7.39 $7.39 $7.27 $7.27 1,199

Market data

Select a section