Market data

Select a section

Multi Units Luxembourg LY Glob Inf-Lnk 1-10Y Bond ETF-UnHdge US

(GIST)
Sector: n/a
$10.95
$0.03 0.27
Last updated: 11:18:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.91 $10.94 $10.92 $10.93 1,621
21/11/2024 $10.91 $11.14 $10.85 $10.93 0
20/11/2024 $10.91 $10.97 $10.83 $10.94 0
19/11/2024 $10.91 $11.10 $10.84 $10.96 0
18/11/2024 $10.91 $10.92 $10.91 $10.92 2
15/11/2024 $10.90 $10.90 $10.90 $10.92 6
14/11/2024 $10.95 $11.15 $10.82 $10.92 0
13/11/2024 $10.95 $10.95 $10.93 $10.96 12,246
12/11/2024 $11.04 $11.13 $10.87 $10.96 0
11/11/2024 $11.04 $11.05 $10.88 $11.02 0
08/11/2024 $11.04 $11.27 $10.93 $11.05 0
07/11/2024 $11.04 $11.04 $11.04 $11.04 305
06/11/2024 $11.09 $11.27 $10.83 $11.00 0
05/11/2024 $11.09 $11.27 $10.94 $11.06 0
04/11/2024 $11.09 $11.09 $11.06 $11.06 7
01/11/2024 $11.06 $11.08 $11.05 $11.05 2
31/10/2024 $11.06 $11.06 $11.03 $11.03 159
30/10/2024 $11.06 $11.29 $10.98 $11.04 0
29/10/2024 $11.06 $11.06 $11.04 $11.04 26
28/10/2024 $11.20 $11.10 $10.95 $11.06 0
25/10/2024 $11.20 $11.31 $11.01 $11.10 0
24/10/2024 $11.20 $11.30 $10.90 $11.09 0
23/10/2024 $11.20 $11.26 $10.92 $11.09 0
22/10/2024 $11.20 $11.14 $11.03 $11.12 0
21/10/2024 $11.20 $11.24 $11.02 $11.14 0
18/10/2024 $11.20 $11.24 $11.07 $11.18 0
17/10/2024 $11.20 $11.34 $11.04 $11.15 0
16/10/2024 $11.20 $11.29 $11.06 $11.17 0
15/10/2024 $11.20 $11.23 $11.09 $11.18 0
14/10/2024 $11.20 $11.16 $11.16 $11.16 3
11/10/2024 $11.16 $11.34 $11.06 $11.20 0
10/10/2024 $11.16 $11.34 $11.05 $11.16 0
09/10/2024 $11.16 $11.26 $11.03 $11.19 0
08/10/2024 $11.16 $11.26 $11.07 $11.19 0
07/10/2024 $11.16 $11.21 $11.16 $11.20 23,208
04/10/2024 $11.18 $11.31 $11.18 $11.18 12,728
03/10/2024 $11.26 $11.27 $11.25 $11.27 32,574
02/10/2024 $11.35 $11.50 $11.25 $11.31 0
01/10/2024 $11.35 $11.51 $11.22 $11.34 0
30/09/2024 $11.35 $11.35 $11.34 $11.34 400
27/09/2024 $11.33 $11.44 $11.22 $11.34 0
26/09/2024 $11.33 $11.33 $11.33 $11.33 21
25/09/2024 $11.31 $11.45 $11.22 $11.33 0
24/09/2024 $11.31 $11.34 $11.31 $11.34 923
23/09/2024 $11.32 $11.49 $11.15 $11.31 0
20/09/2024 $11.32 $11.36 $11.29 $11.29 0
19/09/2024 $11.32 $11.33 $11.31 $11.31 183
18/09/2024 $11.29 $11.36 $11.17 $11.31 0
17/09/2024 $11.29 $11.53 $11.27 $11.32 0
16/09/2024 $11.29 $11.37 $11.29 $11.34 0
13/09/2024 $11.29 $11.29 $11.29 $11.23 144
12/09/2024 $11.26 $11.26 $11.19 $11.24 0
11/09/2024 $11.26 $11.26 $11.24 $11.21 234
10/09/2024 $11.24 $11.24 $11.21 $11.21 1
09/09/2024 $11.16 $11.20 $11.16 $11.20 109,208
06/09/2024 $11.21 $11.48 $11.10 $11.23 0
05/09/2024 $11.21 $11.21 $11.20 $11.20 180
04/09/2024 $11.14 $11.21 $11.14 $11.21 22,586
03/09/2024 $11.15 $11.16 $11.15 $11.16 100
02/09/2024 $11.13 $11.36 $11.01 $11.15 0
30/08/2024 $11.13 $11.23 $11.17 $11.16 2
29/08/2024 $11.13 $11.41 $10.98 $11.18 0
28/08/2024 $11.13 $11.41 $11.18 $11.22 0
27/08/2024 $11.13 $11.41 $11.03 $11.22 0
26/08/2024 $11.13 $11.38 $10.96 $11.14 0
23/08/2024 $11.13 $11.38 $10.96 $11.14 0
22/08/2024 $11.13 $11.38 $10.96 $11.14 0
21/08/2024 $11.13 $11.33 $11.14 $11.17 0
20/08/2024 $11.13 $11.15 $11.13 $11.15 539
19/08/2024 $10.97 $11.28 $10.91 $11.11 0
16/08/2024 $10.97 $11.28 $11.00 $11.07 0
15/08/2024 $10.97 $11.24 $11.01 $11.06 0
14/08/2024 $10.97 $11.29 $11.08 $11.12 0
13/08/2024 $10.97 $11.24 $10.95 $11.09 0
12/08/2024 $10.97 $11.06 $11.00 $11.05 0
09/08/2024 $10.97 $11.03 $10.97 $11.03 96
08/08/2024 $11.06 $11.15 $10.85 $11.01 0
07/08/2024 $11.06 $11.18 $10.89 $11.03 0
06/08/2024 $11.06 $11.18 $10.99 $11.06 0
05/08/2024 $11.06 $11.11 $11.02 $11.02 199
02/08/2024 $11.00 $11.06 $11.00 $11.06 10,806
01/08/2024 $10.97 $11.00 $10.97 $11.00 32,988
31/07/2024 $10.95 $11.20 $10.83 $10.98 0
30/07/2024 $10.95 $10.97 $10.93 $10.93 2
29/07/2024 $10.95 $10.95 $10.94 $10.94 470
26/07/2024 $10.94 $10.93 $10.90 $10.93 4
25/07/2024 $10.94 $11.08 $10.77 $10.93 0
24/07/2024 $10.94 $11.20 $10.71 $10.94 0
23/07/2024 $10.94 $10.94 $10.94 $10.94 240
22/07/2024 $10.89 $10.94 $10.92 $10.92 0
19/07/2024 $10.89 $10.99 $10.89 $10.95 0
18/07/2024 $10.89 $11.23 $10.94 $10.99 0
17/07/2024 $10.89 $11.01 $10.94 $11.00 6
16/07/2024 $10.89 $11.20 $10.82 $10.96 0
15/07/2024 $10.89 $10.97 $10.94 $10.97 2
12/07/2024 $10.89 $10.95 $10.94 $10.95 1
11/07/2024 $10.89 $10.94 $10.87 $10.94 15
10/07/2024 $10.89 $10.89 $10.86 $10.87 404
09/07/2024 $10.86 $10.86 $10.85 $10.85 6
08/07/2024 $10.88 $10.89 $10.88 $10.88 11,182
05/07/2024 $10.84 $10.88 $10.84 $10.88 44,034
04/07/2024 $10.82 $10.82 $10.82 $10.82 12,330
03/07/2024 $10.84 $10.84 $10.83 $10.83 10,994
02/07/2024 $10.79 $10.97 $10.60 $10.76 0
01/07/2024 $10.79 $10.79 $10.75 $10.75 11
28/06/2024 $10.62 $10.79 $10.62 $10.77 4
27/06/2024 $10.80 $10.80 $10.78 $10.78 121
26/06/2024 $10.82 $10.94 $10.70 $10.76 0
25/06/2024 $10.82 $11.01 $10.68 $10.79 0
24/06/2024 $10.82 $10.82 $10.80 $10.80 12
21/06/2024 $10.82 $10.82 $10.80 $10.80 99
20/06/2024 $10.81 $10.96 $10.64 $10.80 0
19/06/2024 $10.81 $10.83 $10.78 $10.81 0
18/06/2024 $10.81 $10.95 $10.65 $10.82 0
17/06/2024 $10.81 $10.91 $10.66 $10.77 0
14/06/2024 $10.81 $10.95 $10.70 $10.78 0
13/06/2024 $10.81 $10.82 $10.81 $10.81 182
12/06/2024 $10.75 $11.03 $10.61 $10.84 0
11/06/2024 $10.75 $10.77 $10.67 $10.74 0
10/06/2024 $10.75 $10.75 $10.72 $10.73 11,586
07/06/2024 $10.84 $11.05 $10.55 $10.77 0
06/06/2024 $10.84 $10.86 $10.84 $10.85 2,682
05/06/2024 $10.84 $10.84 $10.84 $10.84 6
04/06/2024 $10.77 $11.06 $10.72 $10.83 0
03/06/2024 $10.77 $10.82 $10.77 $10.82 6
31/05/2024 $10.78 $10.79 $10.77 $10.77 3
30/05/2024 $10.78 $10.93 $10.70 $10.76 0
29/05/2024 $10.78 $10.96 $10.65 $10.71 0
28/05/2024 $10.78 $10.78 $10.77 $10.77 590
27/05/2024 $10.78 $10.94 $10.70 $10.75 0

Market data

Select a section