Market data

Select a section

Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERG)
Sector: n/a
1,139.20p
-3.80p -0.33
Last updated: 17:12:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,148.20p 1,149.20p 1,137.60p 1,139.20p 1,203
14/08/2025 1,146.80p 1,154.20p 1,140.20p 1,143.00p 1,324
13/08/2025 1,149.40p 1,155.00p 1,146.30p 1,146.30p 5,241
12/08/2025 1,140.80p 1,150.00p 1,137.80p 1,149.30p 4,493
11/08/2025 1,137.40p 1,147.80p 1,136.84p 1,144.10p 1,089
08/08/2025 1,137.40p 1,142.20p 1,134.60p 1,136.80p 402
07/08/2025 1,149.80p 1,153.40p 1,139.20p 1,141.40p 1,443
06/08/2025 1,137.60p 1,141.40p 1,130.00p 1,132.60p 1,296
05/08/2025 1,139.60p 1,140.00p 1,132.70p 1,132.70p 1,019
04/08/2025 1,112.80p 1,122.00p 1,110.20p 1,119.90p 2,463
01/08/2025 1,106.00p 1,119.80p 1,095.00p 1,100.00p 5,510
31/07/2025 1,100.40p 1,108.80p 1,104.40p 1,111.60p 2
30/07/2025 1,100.40p 1,106.20p 1,095.80p 1,105.80p 2,253
29/07/2025 1,106.00p 1,111.60p 1,101.40p 1,101.40p 474
28/07/2025 1,105.00p 1,106.60p 1,093.70p 1,093.70p 151
25/07/2025 1,105.00p 1,109.00p 1,104.00p 1,107.40p 281
24/07/2025 1,116.60p 1,114.80p 1,105.08p 1,111.70p 255
23/07/2025 1,116.60p 1,120.80p 1,114.50p 1,114.50p 1,942
22/07/2025 1,114.80p 1,121.60p 1,112.60p 1,114.70p 1,437
21/07/2025 1,114.80p 1,136.40p 1,130.80p 1,134.70p 905
18/07/2025 1,114.80p 1,136.00p 1,126.00p 1,131.20p 1,522
17/07/2025 1,114.80p 1,133.60p 1,121.80p 1,132.50p 555
16/07/2025 1,114.80p 1,118.00p 1,108.40p 1,111.60p 412
15/07/2025 1,084.00p 1,107.00p 1,096.80p 1,100.60p 999
14/07/2025 1,084.00p 1,103.20p 1,084.00p 1,099.90p 1,489
11/07/2025 1,107.40p 1,101.80p 1,091.40p 1,095.10p 2,493
10/07/2025 1,107.40p 1,100.40p 1,088.80p 1,094.10p 7
09/07/2025 1,107.40p 1,104.80p 1,094.20p 1,098.20p 215
08/07/2025 1,107.40p 1,108.80p 1,103.40p 1,104.70p 540
07/07/2025 1,130.00p 1,104.80p 1,094.00p 1,101.60p 394
04/07/2025 1,130.00p 1,101.60p 1,096.00p 1,096.00p 548
03/07/2025 1,130.00p 1,100.80p 1,092.60p 1,097.20p 2,895
02/07/2025 1,130.00p 1,109.20p 1,099.10p 1,104.80p 4,026
01/07/2025 1,130.00p 1,125.80p 1,113.90p 1,113.90p 179
30/06/2025 1,130.00p 1,132.00p 1,120.00p 1,123.80p 1,339
27/06/2025 1,114.80p 1,114.80p 1,104.80p 1,112.70p 340
26/06/2025 1,116.80p 1,111.40p 1,101.60p 1,103.50p 42
25/06/2025 1,116.80p 1,119.00p 1,108.60p 1,111.40p 34
24/06/2025 1,116.00p 1,118.40p 1,109.60p 1,115.90p 1,129
23/06/2025 1,097.00p 1,100.60p 1,086.80p 1,095.60p 1,006
20/06/2025 1,100.00p 1,101.80p 1,092.00p 1,092.90p 643
19/06/2025 1,083.20p 1,114.40p 1,083.20p 1,096.80p 935
18/06/2025 1,107.00p 1,109.40p 1,096.60p 1,104.10p 1,171
17/06/2025 1,076.00p 1,086.20p 1,077.20p 1,082.10p 508
16/06/2025 1,076.00p 1,084.40p 1,078.00p 1,081.20p 318
13/06/2025 1,076.00p 1,077.60p 1,065.00p 1,074.40p 183
12/06/2025 1,074.40p 1,083.20p 1,071.00p 1,079.10p 2,803
11/06/2025 1,069.00p 1,074.60p 1,060.40p 1,067.00p 1,957
10/06/2025 1,069.00p 1,069.80p 1,064.00p 1,064.30p 354
09/06/2025 1,053.00p 1,062.80p 1,051.60p 1,058.80p 3,040
06/06/2025 1,053.00p 1,058.40p 1,046.00p 1,054.00p 45
05/06/2025 1,053.00p 1,053.00p 1,043.00p 1,048.00p 604
04/06/2025 1,036.00p 1,048.60p 1,037.60p 1,048.60p 71
03/06/2025 1,036.00p 1,037.20p 1,030.20p 1,035.40p 186
02/06/2025 1,035.00p 1,033.50p 1,024.60p 1,033.50p 303
30/05/2025 1,035.00p 1,026.40p 1,015.00p 1,025.30p 581
29/05/2025 1,035.00p 1,044.60p 1,024.20p 1,028.90p 22
28/05/2025 1,035.00p 1,038.00p 1,022.80p 1,031.80p 1,707
27/05/2025 1,004.60p 1,030.60p 1,019.00p 1,030.60p 83
26/05/2025 1,004.60p 1,011.80p 992.60p 1,001.80p 241
23/05/2025 1,004.60p 1,011.80p 992.60p 1,001.80p 241
22/05/2025 998.90p 1,014.40p 998.90p 1,002.50p 108
21/05/2025 1,031.20p 1,025.60p 1,014.80p 1,020.80p 6,079
20/05/2025 1,031.20p 1,024.00p 1,012.60p 1,022.60p 20
19/05/2025 1,031.20p 1,018.60p 1,011.60p 1,018.00p 211
16/05/2025 1,031.20p 1,036.80p 1,020.80p 1,030.50p 566
15/05/2025 1,001.20p 1,016.80p 1,001.20p 1,015.30p 424
14/05/2025 1,014.40p 1,010.00p 1,000.20p 1,007.80p 55
13/05/2025 1,014.40p 1,006.20p 1,000.00p 1,003.55p 201
12/05/2025 1,014.40p 1,017.40p 1,002.80p 1,009.40p 8,674
09/05/2025 1,005.00p 1,017.00p 1,004.60p 1,007.40p 380
08/05/2025 1,005.00p 1,015.80p 1,005.00p 1,008.50p 3,049
07/05/2025 1,023.80p 1,026.00p 1,013.40p 1,015.20p 2,661
06/05/2025 1,016.20p 1,028.40p 1,012.80p 1,022.80p 3,574
05/05/2025 1,012.60p 1,020.60p 998.50p 1,019.40p 1,469
02/05/2025 1,012.60p 1,020.60p 998.50p 1,019.40p 1,469
01/05/2025 973.20p 1,004.60p 991.90p 1,001.65p 321
30/04/2025 973.20p 995.00p 984.10p 987.70p 585
29/04/2025 973.20p 973.70p 970.35p 970.35p 3,061
28/04/2025 966.10p 973.70p 963.20p 965.20p 11
25/04/2025 966.10p 968.80p 960.00p 963.70p 123
24/04/2025 960.80p 964.15p 948.30p 964.15p 366
23/04/2025 960.80p 963.10p 957.85p 957.85p 158
22/04/2025 938.70p 948.10p 928.50p 948.10p 244
21/04/2025 939.70p 940.70p 937.50p 938.15p 16
18/04/2025 939.70p 940.70p 937.50p 938.15p 16
17/04/2025 939.70p 940.70p 937.50p 938.15p 16
16/04/2025 915.00p 932.80p 914.90p 932.80p 698
15/04/2025 933.50p 933.50p 927.10p 931.40p 288
14/04/2025 931.30p 942.20p 931.30p 932.85p 189
11/04/2025 921.00p 922.70p 911.20p 915.10p 281
10/04/2025 927.40p 939.60p 909.65p 909.65p 698
09/04/2025 869.60p 880.20p 857.30p 868.90p 894
08/04/2025 879.40p 910.70p 891.60p 898.80p 195
07/04/2025 879.40p 883.50p 825.80p 873.35p 467
04/04/2025 927.60p 928.30p 886.40p 890.40p 354
03/04/2025 927.60p 923.10p 902.60p 906.25p 344
02/04/2025 927.60p 938.70p 930.40p 937.55p 27
01/04/2025 927.60p 929.85p 923.00p 929.85p 291
31/03/2025 927.60p 927.70p 913.60p 919.65p 3,459
28/03/2025 960.90p 952.00p 940.70p 940.70p 521
27/03/2025 960.90p 960.20p 953.50p 956.10p 10
26/03/2025 960.90p 969.30p 958.35p 958.35p 489
25/03/2025 951.70p 966.40p 951.70p 964.40p 1,442
24/03/2025 945.40p 955.60p 952.51p 954.05p 2,237
21/03/2025 945.40p 953.30p 945.40p 949.55p 341
20/03/2025 944.40p 951.60p 937.70p 941.05p 243
19/03/2025 952.20p 948.60p 945.70p 947.55p 42
18/03/2025 952.20p 951.60p 942.50p 943.50p 230
17/03/2025 952.20p 952.10p 942.20p 950.90p 60
14/03/2025 952.20p 949.60p 938.30p 949.00p 40
13/03/2025 952.20p 940.50p 935.30p 935.45p 90
12/03/2025 952.20p 945.50p 935.20p 941.90p 19
11/03/2025 952.20p 955.90p 938.25p 938.25p 155
10/03/2025 952.20p 964.69p 941.60p 944.35p 764
07/03/2025 968.00p 971.70p 959.80p 959.80p 23
06/03/2025 968.00p 1,001.20p 979.50p 989.70p 231
05/03/2025 968.00p 988.50p 975.10p 980.45p 118
04/03/2025 968.00p 980.20p 958.60p 964.00p 1,340
03/03/2025 993.70p 1,003.40p 990.50p 990.50p 4,572
28/02/2025 1,018.80p 1,000.20p 991.60p 996.15p 66
27/02/2025 1,018.80p 1,012.80p 1,004.60p 1,009.30p 145
26/02/2025 1,018.80p 1,020.20p 1,015.60p 1,017.70p 504
25/02/2025 1,017.80p 1,022.40p 1,007.00p 1,007.30p 83
24/02/2025 1,017.80p 1,035.80p 1,012.60p 1,015.20p 385
21/02/2025 1,013.00p 1,040.80p 1,032.40p 1,037.10p 335
20/02/2025 1,013.00p 1,023.00p 1,008.00p 1,018.00p 1,712
19/02/2025 1,011.60p 1,016.00p 1,006.20p 1,008.50p 466
18/02/2025 1,008.60p 1,013.60p 1,004.40p 1,006.40p 50
17/02/2025 1,008.60p 1,005.60p 999.00p 1,001.00p 482

Market data

Select a section