Market data

Select a section

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

(EDOC)
Sector: n/a
$7.81
$0.14 1.85
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $7.21 $7.53 $7.44 $7.44 2
16/07/2024 $7.21 $7.38 $7.21 $7.38 7,371
15/07/2024 $7.10 $7.32 $7.05 $7.21 0
12/07/2024 $7.10 $7.19 $7.10 $7.19 2,905
11/07/2024 $6.92 $7.11 $6.84 $7.08 15,436
10/07/2024 $6.83 $7.05 $6.78 $6.83 0
09/07/2024 $6.83 $6.84 $6.81 $6.81 80
08/07/2024 $6.88 $6.99 $6.85 $6.93 0
05/07/2024 $6.88 $6.90 $6.88 $6.90 85
04/07/2024 $6.84 $6.86 $6.84 $6.86 106
03/07/2024 $6.84 $6.88 $6.84 $6.88 922
02/07/2024 $7.01 $7.00 $6.75 $6.86 0
01/07/2024 $7.01 $7.01 $6.95 $6.95 463
28/06/2024 $7.06 $7.27 $6.76 $7.03 0
27/06/2024 $7.06 $7.06 $7.04 $7.04 500
26/06/2024 $7.12 $7.12 $7.09 $7.09 500
25/06/2024 $7.16 $7.22 $7.14 $7.14 1,377
24/06/2024 $7.20 $7.27 $7.20 $7.27 2
21/06/2024 $7.25 $7.44 $7.05 $7.23 0
20/06/2024 $7.25 $7.26 $7.26 $7.26 0
19/06/2024 $7.25 $7.43 $7.22 $7.31 0
18/06/2024 $7.25 $7.48 $7.13 $7.36 0
17/06/2024 $7.25 $7.27 $7.25 $7.27 9,500
14/06/2024 $7.33 $7.33 $7.30 $7.32 1,709
13/06/2024 $7.42 $7.42 $7.36 $7.36 2,006
12/06/2024 $7.37 $7.64 $7.30 $7.52 0
11/06/2024 $7.37 $7.47 $7.19 $7.35 0
10/06/2024 $7.37 $7.40 $7.37 $7.37 342
07/06/2024 $7.44 $7.44 $7.43 $7.43 1,963
06/06/2024 $7.20 $7.53 $7.34 $7.45 0
05/06/2024 $7.20 $7.65 $7.22 $7.41 0
04/06/2024 $7.20 $7.24 $7.20 $7.24 500
03/06/2024 $7.30 $7.30 $7.26 $7.30 7,144
31/05/2024 $7.21 $7.49 $7.17 $7.20 0
30/05/2024 $7.21 $7.32 $7.21 $7.32 1,650
29/05/2024 $7.43 $7.43 $7.15 $7.27 0
28/05/2024 $7.43 $7.44 $7.37 $7.37 1
27/05/2024 $7.43 $7.36 $7.16 $7.31 0
24/05/2024 $7.43 $7.36 $7.16 $7.31 0
23/05/2024 $7.43 $7.43 $7.31 $7.31 1,155
22/05/2024 $7.54 $7.58 $7.33 $7.47 0
21/05/2024 $7.54 $7.56 $7.49 $7.49 2,710
20/05/2024 $7.58 $7.64 $7.56 $7.64 2,743
17/05/2024 $7.54 $7.72 $7.30 $7.55 0
16/05/2024 $7.54 $7.57 $7.54 $7.57 500
15/05/2024 $7.33 $7.69 $7.35 $7.53 0
14/05/2024 $7.33 $7.50 $7.33 $7.50 2,593
13/05/2024 $7.21 $7.39 $7.28 $7.39 1
10/05/2024 $7.21 $7.36 $7.24 $7.24 4
09/05/2024 $7.21 $7.28 $7.21 $7.28 121
08/05/2024 $7.39 $7.39 $7.23 $7.23 941
07/05/2024 $7.47 $7.50 $7.45 $7.45 2,610
06/05/2024 $7.35 $7.44 $7.35 $7.38 102
03/05/2024 $7.35 $7.44 $7.35 $7.38 102
02/05/2024 $6.99 $7.45 $6.99 $7.12 0
01/05/2024 $6.99 $6.99 $6.97 $6.99 643
30/04/2024 $7.07 $7.08 $7.07 $7.08 374
29/04/2024 $7.06 $7.12 $7.06 $7.12 502
26/04/2024 $6.99 $7.02 $6.95 $7.00 25,065
25/04/2024 $6.94 $6.94 $6.86 $6.86 360
24/04/2024 $6.97 $7.00 $6.97 $7.00 1,454
23/04/2024 $6.76 $7.13 $6.62 $7.03 0
22/04/2024 $6.76 $6.81 $6.76 $6.76 1
19/04/2024 $6.76 $6.79 $6.76 $6.79 500
18/04/2024 $6.78 $6.85 $6.78 $6.85 501
17/04/2024 $6.85 $6.86 $6.82 $6.82 17,558
16/04/2024 $6.91 $6.91 $6.79 $6.82 2,449
15/04/2024 $7.00 $7.21 $7.00 $7.03 376
12/04/2024 $7.26 $7.33 $7.17 $7.17 128
11/04/2024 $7.32 $7.32 $7.22 $7.22 126
10/04/2024 $7.34 $7.48 $7.04 $7.27 0
09/04/2024 $7.34 $7.40 $7.34 $7.39 1,008
08/04/2024 $7.17 $7.32 $7.17 $7.32 3,410
05/04/2024 $7.19 $7.22 $7.19 $7.22 731
04/04/2024 $7.23 $7.49 $7.24 $7.32 0
03/04/2024 $7.23 $7.32 $7.23 $7.32 769
02/04/2024 $7.47 $7.59 $7.28 $7.31 1,017
01/04/2024 $7.51 $7.69 $7.54 $7.69 0
29/03/2024 $7.51 $7.69 $7.54 $7.69 0
28/03/2024 $7.51 $7.69 $7.54 $7.69 0
27/03/2024 $7.51 $7.57 $7.51 $7.57 284
26/03/2024 $7.50 $7.53 $7.49 $7.50 5,981
25/03/2024 $7.50 $7.54 $7.46 $7.46 4,904
22/03/2024 $7.62 $7.62 $7.43 $7.45 0
21/03/2024 $7.62 $7.67 $7.62 $7.62 15,910
20/03/2024 $7.42 $7.54 $7.43 $7.44 0

Market data

Select a section