Market data

Select a section

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

(EDOC)
Sector: n/a
$9.06
$-0.24 -2.53
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $9.37 $9.42 $9.06 $9.06 165,621
20/02/2025 $9.41 $9.48 $9.30 $9.30 1,560
19/02/2025 $9.34 $9.47 $9.21 $9.47 3,448
18/02/2025 $9.30 $9.36 $9.27 $9.30 3,250
17/02/2025 $9.25 $9.28 $9.25 $9.26 2,801
14/02/2025 $9.24 $9.30 $9.22 $9.30 3,007
13/02/2025 $8.81 $8.90 $8.80 $8.70 595
12/02/2025 $8.75 $8.75 $8.70 $8.70 1,153
11/02/2025 $8.95 $8.95 $8.82 $8.82 1,645
10/02/2025 $8.97 $8.98 $8.91 $8.95 1,478
07/02/2025 $8.88 $8.88 $8.78 $8.84 582
06/02/2025 $8.85 $8.87 $8.79 $8.81 2,303
05/02/2025 $8.80 $8.80 $8.80 $8.80 50
04/02/2025 $8.70 $8.75 $8.63 $8.68 1,047
03/02/2025 $8.55 $8.68 $8.43 $8.68 310
31/01/2025 $8.79 $8.79 $8.76 $8.77 392
30/01/2025 $8.63 $8.78 $8.63 $8.78 229
29/01/2025 $8.60 $8.60 $8.60 $8.60 139
28/01/2025 $8.60 $8.67 $8.55 $8.60 1,942
27/01/2025 $8.49 $8.59 $8.46 $8.59 1,104
24/01/2025 $8.49 $8.62 $8.51 $8.62 152
23/01/2025 $8.49 $8.49 $8.45 $8.48 63
22/01/2025 $8.45 $8.50 $8.45 $8.48 58
21/01/2025 $8.30 $8.43 $8.35 $8.42 22
20/01/2025 $8.30 $8.36 $8.30 $8.34 7,264
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

Market data

Select a section