HanETF Icav Auag ESG Gold Mining Ucits ETF Acc USD

(ESGO)
Sector: n/a
$8.40
$-0.14 -1.69
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $8.46 $8.58 $8.37 $8.40 0
07/11/2024 $8.46 $8.54 $8.44 $8.54 1,423
06/11/2024 $8.56 $8.61 $8.40 $8.41 4,744
05/11/2024 $9.06 $8.86 $8.66 $8.71 0
04/11/2024 $9.06 $8.80 $8.56 $8.66 0
01/11/2024 $9.06 $8.92 $8.68 $8.78 0
31/10/2024 $9.06 $8.75 $8.71 $8.71 3
30/10/2024 $9.06 $9.06 $9.00 $9.00 1,195
29/10/2024 $9.04 $9.15 $9.04 $9.15 717
28/10/2024 $9.18 $9.18 $8.94 $9.10 0
25/10/2024 $9.18 $9.18 $9.16 $9.18 33
24/10/2024 $8.78 $9.44 $8.95 $9.07 0
23/10/2024 $8.78 $9.39 $9.07 $9.07 3
22/10/2024 $8.78 $9.42 $9.10 $9.32 0
21/10/2024 $8.78 $9.62 $9.06 $9.10 0
18/10/2024 $8.78 $9.06 $8.78 $9.06 1,235
17/10/2024 $8.69 $8.74 $8.48 $8.71 0
16/10/2024 $8.69 $8.69 $8.62 $8.62 796
15/10/2024 $8.46 $8.53 $8.30 $8.46 0
14/10/2024 $8.46 $8.51 $8.38 $8.38 263,508
11/10/2024 $8.50 $8.56 $8.26 $8.51 0
10/10/2024 $8.50 $8.31 $8.10 $8.26 0
09/10/2024 $8.50 $8.19 $8.04 $8.13 0
08/10/2024 $8.50 $8.24 $7.99 $8.08 0
07/10/2024 $8.50 $8.26 $8.22 $8.22 1
04/10/2024 $8.50 $8.50 $8.44 $8.47 1,100
03/10/2024 $8.40 $8.40 $8.32 $8.32 525
02/10/2024 $8.46 $8.47 $8.46 $8.47 1,409
01/10/2024 $8.44 $8.46 $8.44 $8.46 1,600
30/09/2024 $8.54 $8.55 $8.31 $8.31 2,102
27/09/2024 $8.41 $8.81 $8.54 $8.59 0
26/09/2024 $8.41 $8.86 $8.63 $8.80 0
25/09/2024 $8.41 $8.68 $8.51 $8.68 0
24/09/2024 $8.41 $8.61 $8.41 $8.61 3,988
23/09/2024 $8.43 $8.61 $8.36 $8.54 0
20/09/2024 $8.43 $8.43 $8.32 $8.39 15
19/09/2024 $8.43 $8.43 $8.27 $8.27 1,600
18/09/2024 $8.31 $8.34 $8.20 $8.22 0
17/09/2024 $8.31 $8.31 $8.31 $8.31 527
16/09/2024 $8.40 $8.41 $8.30 $8.30 2,208
13/09/2024 $8.12 $8.29 $8.04 $7.97 11,266
12/09/2024 $7.45 $7.99 $7.46 $7.47 0
11/09/2024 $7.45 $7.47 $7.45 $7.39 1,356
10/09/2024 $7.36 $7.39 $7.36 $7.39 587
09/09/2024 $7.27 $7.27 $7.27 $7.27 25
06/09/2024 $7.47 $7.56 $7.31 $7.35 0
05/09/2024 $7.47 $7.48 $7.46 $7.48 1,855
04/09/2024 $8.01 $7.54 $7.24 $7.45 0
03/09/2024 $8.01 $7.81 $7.35 $7.48 0
02/09/2024 $8.01 $7.81 $7.72 $7.78 1
30/08/2024 $8.01 $8.03 $7.69 $7.78 0
29/08/2024 $8.01 $7.92 $7.88 $7.92 0
28/08/2024 $8.01 $8.01 $7.78 $7.78 4
27/08/2024 $8.01 $8.06 $7.98 $8.01 45
26/08/2024 $8.01 $8.01 $8.00 $8.00 1,724
23/08/2024 $8.01 $8.01 $8.00 $8.00 1,724
22/08/2024 $8.01 $8.01 $8.00 $8.00 1,724
21/08/2024 $8.02 $8.33 $7.97 $8.16 0
20/08/2024 $8.02 $8.25 $8.05 $8.10 0
19/08/2024 $8.02 $8.06 $8.02 $8.06 388
16/08/2024 $7.69 $7.76 $7.69 $7.76 1,742
15/08/2024 $7.62 $7.70 $7.59 $7.63 3,201
14/08/2024 $7.52 $7.63 $7.52 $7.54 341
13/08/2024 $7.38 $7.65 $7.34 $7.56 0
12/08/2024 $7.38 $7.44 $7.38 $7.38 2,516
09/08/2024 $7.18 $7.35 $7.22 $7.30 0
08/08/2024 $7.18 $7.31 $7.18 $7.31 437
07/08/2024 $7.42 $7.48 $7.42 $7.43 14,559
06/08/2024 $7.37 $7.44 $7.37 $7.37 3,327
05/08/2024 $7.48 $7.48 $7.13 $7.35 473,430
02/08/2024 $7.75 $7.75 $7.75 $7.74 140
01/08/2024 $8.13 $8.24 $7.89 $8.10 0
31/07/2024 $8.13 $8.18 $8.10 $8.10 2,031
30/07/2024 $7.96 $7.96 $7.88 $7.88 543
29/07/2024 $7.96 $7.96 $7.84 $7.84 6,615
26/07/2024 $8.16 $8.08 $7.78 $7.84 0
25/07/2024 $8.16 $7.96 $7.65 $7.84 0
24/07/2024 $8.16 $8.29 $8.16 $8.29 2,040
23/07/2024 $7.96 $8.07 $7.90 $8.03 0
22/07/2024 $7.96 $8.10 $7.92 $7.98 0
19/07/2024 $7.96 $8.04 $7.93 $8.04 3,063
18/07/2024 $8.18 $8.48 $8.05 $8.19 0
17/07/2024 $8.18 $8.46 $8.26 $8.31 0
16/07/2024 $8.18 $8.37 $8.12 $8.36 0
15/07/2024 $8.18 $8.18 $8.17 $8.17 776
12/07/2024 $8.01 $8.14 $8.01 $8.14 1,879
11/07/2024 $7.95 $8.17 $7.95 $8.13 3,537
10/07/2024 $7.71 $7.91 $7.61 $7.89 0
09/07/2024 $7.71 $7.71 $7.61 $7.61 3,632
08/07/2024 $7.24 $7.79 $7.60 $7.71 0
05/07/2024 $7.24 $7.81 $7.48 $7.79 0
04/07/2024 $7.24 $7.70 $7.46 $7.60 0
03/07/2024 $7.24 $7.66 $7.13 $7.60 0
02/07/2024 $7.24 $7.30 $7.13 $7.20 0
01/07/2024 $7.24 $7.46 $7.18 $7.24 0
28/06/2024 $7.24 $7.44 $7.27 $7.29 0
27/06/2024 $7.24 $7.37 $7.13 $7.32 0
26/06/2024 $7.24 $7.24 $7.03 $7.22 0
25/06/2024 $7.24 $7.37 $7.09 $7.23 0
24/06/2024 $7.24 $7.39 $7.23 $7.34 0
21/06/2024 $7.24 $7.47 $7.22 $7.23 0
20/06/2024 $7.24 $7.41 $7.13 $7.34 0
19/06/2024 $7.24 $7.24 $7.24 $7.24 70
18/06/2024 $7.56 $7.14 $7.01 $7.14 4
17/06/2024 $7.56 $7.23 $6.96 $7.07 0
14/06/2024 $7.56 $7.32 $7.02 $7.11 0
13/06/2024 $7.56 $7.50 $7.07 $7.17 0
12/06/2024 $7.56 $7.45 $7.14 $7.39 0
11/06/2024 $7.56 $7.38 $7.15 $7.24 0
10/06/2024 $7.56 $7.55 $7.09 $7.27 0
07/06/2024 $7.56 $7.56 $7.55 $7.55 3,200
06/06/2024 $7.70 $7.75 $7.38 $7.73 0
05/06/2024 $7.70 $7.54 $7.39 $7.49 0
04/06/2024 $7.70 $7.79 $7.40 $7.44 0
03/06/2024 $7.70 $7.79 $7.68 $7.78 0
31/05/2024 $7.70 $7.88 $7.70 $7.70 951
30/05/2024 $7.83 $7.83 $7.81 $7.81 28
29/05/2024 $7.63 $7.88 $7.71 $7.74 0
28/05/2024 $7.63 $7.88 $7.88 $7.88 3
27/05/2024 $7.63 $7.73 $7.63 $7.73 1,982
24/05/2024 $7.63 $7.73 $7.63 $7.73 1,982
23/05/2024 $7.60 $7.65 $7.60 $7.65 2,180
22/05/2024 $7.88 $8.03 $7.76 $7.79 0
21/05/2024 $7.88 $8.06 $7.95 $8.03 0
20/05/2024 $7.88 $8.15 $8.05 $8.05 120,000
17/05/2024 $7.88 $7.88 $7.87 $7.87 420
16/05/2024 $7.44 $7.67 $7.66 $7.67 8
15/05/2024 $7.44 $7.73 $7.50 $7.72 0
14/05/2024 $7.44 $7.51 $7.44 $7.51 15
13/05/2024 $7.50 $7.51 $7.46 $7.46 2,155
10/05/2024 $7.69 $7.70 $7.58 $7.58 2,865