Market data

Select a section

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

(EDOG)
Sector: n/a
582.30p
-4.10p -0.70
Last updated: 16:50:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 580.10p 582.60p 580.10p 582.30p 1,272
30/05/2025 577.10p 586.40p 577.10p 586.40p 6,338
29/05/2025 583.60p 593.90p 583.60p 584.85p 370
28/05/2025 584.60p 584.60p 581.70p 581.70p 725
27/05/2025 571.90p 586.40p 581.40p 585.15p 193
26/05/2025 571.90p 573.74p 571.75p 571.75p 8
23/05/2025 571.90p 573.74p 571.75p 571.75p 8
22/05/2025 603.80p 579.00p 578.41p 579.00p 370
21/05/2025 603.80p 604.80p 597.90p 598.85p 12,899
20/05/2025 608.90p 611.50p 608.61p 611.50p 18,116
19/05/2025 604.60p 613.13p 603.70p 608.75p 41,563
16/05/2025 609.30p 613.57p 607.30p 611.85p 122,105
15/05/2025 607.40p 608.70p 600.19p 603.70p 3,023
14/05/2025 622.40p 623.10p 615.80p 615.80p 16,159
13/05/2025 616.50p 623.10p 616.50p 619.30p 15,754
12/05/2025 621.90p 625.20p 611.71p 617.50p 1,369
09/05/2025 599.30p 603.85p 597.30p 597.30p 1,724
08/05/2025 600.90p 600.90p 594.48p 598.15p 341
07/05/2025 585.90p 585.90p 578.60p 578.60p 206
06/05/2025 576.60p 585.40p 572.01p 580.45p 1,179
05/05/2025 570.50p 581.23p 565.60p 577.95p 1,511
02/05/2025 570.50p 581.23p 565.60p 577.95p 1,511
01/05/2025 555.00p 561.11p 555.00p 560.90p 247
30/04/2025 555.10p 556.60p 548.45p 548.45p 851
29/04/2025 544.10p 552.08p 544.10p 547.20p 614
28/04/2025 543.20p 543.66p 536.30p 536.30p 10
25/04/2025 509.20p 544.00p 535.84p 537.00p 2
24/04/2025 509.20p 537.25p 535.00p 537.25p 11
23/04/2025 509.20p 538.80p 533.15p 533.15p 51
22/04/2025 509.20p 515.05p 505.30p 515.05p 337
21/04/2025 522.40p 520.70p 517.60p 517.60p 6
18/04/2025 522.40p 520.70p 517.60p 517.60p 6
17/04/2025 522.40p 520.70p 517.60p 517.60p 6
16/04/2025 522.40p 530.60p 522.40p 530.60p 1,196
15/04/2025 533.30p 538.34p 532.05p 532.05p 3
14/04/2025 533.30p 542.35p 518.30p 535.65p 0
11/04/2025 533.30p 533.30p 518.30p 518.30p 2
10/04/2025 503.60p 534.72p 523.80p 523.80p 44
09/04/2025 503.60p 514.76p 503.60p 510.10p 346
08/04/2025 528.70p 541.02p 528.70p 531.15p 18
07/04/2025 493.60p 517.49p 486.55p 512.40p 586
04/04/2025 553.20p 534.80p 511.11p 519.30p 3
03/04/2025 553.20p 538.90p 533.20p 533.20p 54
02/04/2025 553.20p 560.00p 553.10p 560.00p 645
01/04/2025 546.00p 560.25p 559.50p 560.25p 0
31/03/2025 546.00p 551.60p 546.00p 551.20p 1,266
28/03/2025 563.40p 568.70p 556.45p 556.45p 58
27/03/2025 576.00p 576.00p 572.10p 572.10p 55
26/03/2025 596.80p 587.19p 581.55p 581.55p 44
25/03/2025 596.80p 596.80p 587.40p 587.40p 3
24/03/2025 583.20p 596.40p 583.20p 594.65p 91
21/03/2025 579.90p 579.90p 575.19p 579.65p 11
20/03/2025 579.60p 588.90p 582.40p 582.40p 36
19/03/2025 579.60p 586.00p 581.01p 586.00p 3
18/03/2025 579.60p 579.07p 577.85p 577.85p 3
17/03/2025 579.60p 584.00p 579.60p 584.00p 64
14/03/2025 577.70p 580.20p 575.28p 580.20p 437
13/03/2025 577.70p 577.70p 569.75p 569.75p 133
12/03/2025 584.00p 578.10p 574.94p 578.10p 6
11/03/2025 584.00p 590.14p 582.00p 582.00p 1,411
10/03/2025 598.00p 601.50p 596.30p 597.45p 1,000
07/03/2025 607.80p 609.40p 594.00p 594.00p 268
06/03/2025 636.90p 630.90p 624.75p 624.75p 33
05/03/2025 636.90p 631.05p 613.00p 621.25p 0
04/03/2025 636.90p 634.10p 612.80p 613.00p 364
03/03/2025 636.90p 651.70p 634.40p 634.40p 559
28/02/2025 649.80p 635.87p 633.55p 633.55p 3
27/02/2025 649.80p 654.30p 641.70p 650.30p 4,872
26/02/2025 649.80p 669.10p 668.05p 668.05p 1
25/02/2025 649.80p 653.50p 647.30p 647.30p 9,208
24/02/2025 673.80p 673.80p 665.87p 673.80p 179
21/02/2025 711.50p 711.50p 687.80p 690.45p 4,767
20/02/2025 714.40p 722.00p 702.10p 703.90p 405
19/02/2025 702.30p 726.20p 702.30p 726.20p 1,028
18/02/2025 711.00p 711.00p 708.45p 708.45p 196
17/02/2025 676.20p 709.00p 699.20p 706.45p 467
14/02/2025 676.20p 709.85p 699.20p 709.85p 8
13/02/2025 676.20p 684.10p 681.70p 681.70p 3
12/02/2025 676.20p 676.20p 673.60p 673.60p 440
11/02/2025 690.10p 690.10p 681.50p 681.50p 270
10/02/2025 686.40p 697.15p 685.00p 694.80p 0
07/02/2025 686.40p 694.90p 685.00p 685.00p 24
06/02/2025 686.40p 686.40p 680.35p 675.95p 270
05/02/2025 671.90p 676.95p 670.40p 675.95p 16
04/02/2025 671.90p 676.80p 665.00p 671.15p 255
03/02/2025 667.60p 671.15p 666.60p 671.15p 72
31/01/2025 667.60p 680.00p 677.35p 677.35p 75
30/01/2025 667.60p 681.40p 667.60p 677.60p 668
29/01/2025 672.50p 672.60p 665.00p 665.30p 77
28/01/2025 665.40p 667.50p 661.80p 665.30p 1,035
27/01/2025 653.30p 660.70p 652.10p 660.70p 1,647
24/01/2025 684.80p 663.65p 658.60p 663.65p 5
23/01/2025 684.80p 685.20p 658.40p 665.20p 59,850
22/01/2025 689.70p 693.10p 686.00p 686.70p 1,442
21/01/2025 677.90p 686.50p 677.40p 682.40p 2,453
20/01/2025 678.10p 678.10p 672.40p 675.90p 562
17/01/2025 674.40p 674.40p 672.50p 672.50p 14
16/01/2025 658.40p 667.95p 656.85p 657.40p 0
15/01/2025 658.40p 666.20p 653.10p 657.40p 0
14/01/2025 658.40p 658.40p 655.30p 655.30p 183
13/01/2025 657.10p 657.75p 651.00p 651.70p 0
10/01/2025 657.10p 657.10p 647.60p 652.60p 621
09/01/2025 667.40p 667.40p 662.50p 662.50p 1
08/01/2025 657.20p 657.20p 652.10p 655.00p 770
07/01/2025 653.90p 654.70p 649.95p 649.95p 1
06/01/2025 653.90p 653.90p 652.10p 652.25p 501
03/01/2025 639.50p 643.30p 636.60p 639.70p 1,681
02/01/2025 634.40p 643.80p 639.90p 639.90p 51
01/01/2025 634.40p 633.50p 628.10p 632.60p 0
31/12/2024 634.40p 633.50p 628.10p 632.60p 0
30/12/2024 634.40p 634.40p 628.90p 633.50p 242
27/12/2024 649.70p 650.70p 639.00p 639.00p 99
26/12/2024 645.60p 643.25p 638.15p 642.35p 0
25/12/2024 645.60p 643.25p 638.15p 642.35p 0
24/12/2024 645.60p 643.25p 638.15p 642.35p 0
23/12/2024 645.60p 645.60p 638.15p 638.15p 763
20/12/2024 628.60p 638.25p 620.35p 637.25p 0
19/12/2024 628.60p 628.60p 623.65p 623.65p 2,015
18/12/2024 642.10p 643.75p 642.10p 643.75p 6
17/12/2024 641.90p 641.90p 639.25p 639.25p 55
16/12/2024 646.10p 651.00p 641.25p 648.30p 0
13/12/2024 646.10p 647.25p 646.10p 647.25p 400
12/12/2024 653.60p 657.60p 654.40p 657.60p 6
11/12/2024 653.60p 653.60p 653.00p 653.00p 500
10/12/2024 655.20p 657.35p 651.30p 657.35p 31
09/12/2024 655.20p 659.70p 651.70p 659.70p 2
06/12/2024 655.20p 654.90p 640.00p 651.15p 0
05/12/2024 655.20p 655.70p 651.25p 651.25p 103
04/12/2024 664.10p 664.10p 658.25p 658.25p 175
03/12/2024 664.50p 664.50p 655.10p 661.80p 36

Market data

Select a section