Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERG)
Sector: n/a
883.65p
-15.75p -1.75
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 899.20p 899.20p 882.70p 883.65p 2,147
07/11/2024 892.30p 901.25p 892.20p 899.40p 151
06/11/2024 903.30p 904.70p 891.60p 891.60p 2,238
05/11/2024 876.80p 884.30p 876.80p 884.30p 841
04/11/2024 882.30p 882.90p 877.30p 877.30p 329
01/11/2024 879.40p 882.40p 878.90p 882.00p 1,760
31/10/2024 865.50p 876.70p 853.50p 876.70p 2,009
30/10/2024 865.10p 872.40p 865.10p 869.10p 42
29/10/2024 854.20p 876.50p 872.80p 873.55p 1
28/10/2024 854.20p 869.80p 863.90p 868.40p 123
25/10/2024 854.20p 856.85p 854.10p 856.85p 131
24/10/2024 853.80p 861.35p 851.35p 855.00p 181
23/10/2024 857.20p 859.60p 855.00p 858.00p 8
22/10/2024 850.70p 859.29p 850.70p 858.00p 647
21/10/2024 858.30p 862.90p 857.05p 857.05p 28
18/10/2024 858.30p 861.00p 857.90p 858.90p 35
17/10/2024 858.30p 856.60p 854.90p 856.60p 1
16/10/2024 858.30p 866.19p 858.80p 865.40p 707
15/10/2024 858.30p 865.50p 857.70p 861.45p 41
14/10/2024 869.30p 871.40p 867.41p 868.15p 892
11/10/2024 865.40p 872.15p 861.60p 872.15p 2,172
10/10/2024 867.10p 868.50p 866.80p 868.50p 27
09/10/2024 874.30p 880.40p 873.40p 880.40p 255
08/10/2024 891.20p 882.45p 875.50p 882.45p 13
07/10/2024 891.20p 906.70p 889.40p 891.15p 589
04/10/2024 891.20p 891.50p 885.30p 890.80p 130
03/10/2024 890.20p 892.10p 886.00p 886.00p 230
02/10/2024 888.20p 889.00p 884.85p 884.85p 2
01/10/2024 888.20p 878.00p 870.60p 870.60p 3
30/09/2024 888.20p 888.20p 871.50p 871.50p 490
27/09/2024 861.50p 872.60p 862.20p 870.55p 61
26/09/2024 861.50p 868.80p 860.60p 864.30p 5,802
25/09/2024 839.20p 847.40p 838.50p 847.40p 4,212
24/09/2024 827.60p 841.85p 837.70p 841.85p 11
23/09/2024 827.60p 833.20p 825.60p 827.60p 1,043
20/09/2024 832.80p 833.50p 827.20p 827.40p 1,744
19/09/2024 840.50p 840.60p 837.40p 840.45p 9
18/09/2024 830.40p 830.40p 825.70p 827.05p 659
17/09/2024 830.10p 836.70p 830.10p 835.90p 8
16/09/2024 814.40p 827.70p 821.50p 823.00p 0
13/09/2024 814.40p 827.90p 824.20p 817.85p 606
12/09/2024 814.40p 818.00p 817.85p 810.85p 1
11/09/2024 814.40p 814.40p 810.85p 810.85p 6
10/09/2024 814.90p 815.10p 811.50p 811.50p 5
09/09/2024 816.30p 820.20p 815.90p 815.90p 2
06/09/2024 816.30p 821.30p 802.75p 802.75p 34
05/09/2024 819.10p 821.30p 816.35p 816.35p 52
04/09/2024 822.60p 827.60p 806.50p 812.10p 0
03/09/2024 822.60p 821.90p 817.30p 817.30p 1
02/09/2024 822.60p 826.40p 814.50p 823.95p 7
30/08/2024 822.60p 823.95p 820.70p 823.95p 10
29/08/2024 827.20p 829.60p 824.90p 828.60p 286
28/08/2024 819.50p 827.00p 819.50p 821.30p 38
27/08/2024 837.60p 835.10p 830.45p 830.45p 1
26/08/2024 837.60p 837.60p 829.75p 829.75p 2,000
23/08/2024 837.60p 837.60p 829.75p 829.75p 2,000
22/08/2024 837.60p 837.60p 829.75p 829.75p 2,000
21/08/2024 835.80p 838.30p 828.50p 835.85p 71
20/08/2024 827.90p 832.50p 826.80p 826.80p 23
19/08/2024 827.90p 831.20p 826.10p 831.20p 238
16/08/2024 813.30p 814.90p 813.30p 813.30p 264
15/08/2024 818.60p 821.50p 814.20p 818.60p 255
14/08/2024 818.40p 819.40p 812.80p 812.80p 44
13/08/2024 808.30p 818.20p 806.30p 818.20p 249
12/08/2024 797.40p 806.80p 805.60p 805.80p 2,555
09/08/2024 797.40p 807.70p 797.40p 803.95p 40
08/08/2024 799.30p 805.20p 799.30p 796.20p 749
07/08/2024 787.50p 798.50p 787.50p 779.85p 2,086
06/08/2024 759.70p 790.40p 779.85p 779.85p 5
05/08/2024 759.70p 784.60p 725.00p 775.05p 1,397
02/08/2024 824.70p 808.80p 791.55p 791.55p 0
01/08/2024 824.70p 833.90p 819.90p 819.90p 2
31/07/2024 824.70p 830.25p 830.10p 830.25p 0
30/07/2024 824.70p 822.30p 817.75p 817.75p 1
29/07/2024 824.70p 829.70p 819.40p 821.00p 96
26/07/2024 814.80p 819.40p 814.80p 804.55p 1,001
25/07/2024 800.90p 804.55p 800.90p 804.55p 19
24/07/2024 811.30p 814.20p 811.30p 811.30p 4
23/07/2024 811.30p 813.00p 811.30p 812.25p 4
22/07/2024 813.30p 812.60p 812.20p 812.20p 0
19/07/2024 813.30p 815.80p 805.30p 806.50p 2,044
18/07/2024 817.70p 823.10p 813.65p 814.30p 0
17/07/2024 817.70p 826.20p 817.70p 819.50p 260
16/07/2024 833.60p 831.20p 827.45p 827.45p 13
15/07/2024 833.60p 832.20p 831.40p 831.40p 0
12/07/2024 833.60p 836.40p 831.80p 833.05p 2,195
11/07/2024 822.60p 833.10p 822.60p 827.20p 118
10/07/2024 829.40p 832.40p 825.10p 825.80p 2,006
09/07/2024 809.10p 823.70p 823.20p 823.40p 9
08/07/2024 809.10p 813.80p 809.10p 809.10p 775
05/07/2024 809.80p 809.80p 805.00p 806.30p 2,049
04/07/2024 804.90p 805.80p 804.30p 804.30p 4
03/07/2024 805.20p 807.90p 804.10p 807.90p 38
02/07/2024 811.30p 809.20p 805.15p 805.15p 1
01/07/2024 811.30p 816.10p 807.10p 807.40p 912
28/06/2024 816.90p 816.90p 809.80p 814.35p 2,361
27/06/2024 803.70p 807.50p 803.70p 806.65p 784
26/06/2024 813.90p 816.00p 810.42p 813.10p 584
25/06/2024 806.70p 806.70p 806.10p 806.10p 2,000
24/06/2024 797.20p 803.15p 796.60p 803.15p 144
21/06/2024 800.40p 800.40p 800.20p 800.20p 750
20/06/2024 805.50p 806.80p 799.00p 799.45p 8,541
19/06/2024 801.40p 812.00p 797.40p 806.55p 26,241
18/06/2024 791.80p 795.70p 791.70p 793.40p 1,800
17/06/2024 788.20p 790.70p 787.00p 789.10p 1,917
14/06/2024 778.30p 786.50p 780.90p 784.80p 12
13/06/2024 778.30p 783.90p 778.30p 778.70p 554
12/06/2024 782.80p 782.80p 781.20p 781.20p 582
11/06/2024 783.80p 787.10p 772.75p 772.75p 2,992
10/06/2024 788.50p 790.10p 785.10p 787.00p 19
07/06/2024 793.80p 795.80p 791.50p 799.35p 1,897
06/06/2024 799.70p 800.00p 795.40p 799.35p 1,255
05/06/2024 798.30p 800.40p 795.40p 800.40p 505
04/06/2024 795.00p 797.30p 787.40p 790.90p 633
03/06/2024 791.60p 793.80p 785.10p 786.30p 1,350
31/05/2024 774.60p 779.80p 773.60p 776.75p 4
30/05/2024 774.60p 779.70p 774.60p 779.70p 500
29/05/2024 770.60p 778.50p 769.90p 769.90p 690
28/05/2024 769.70p 776.85p 769.70p 776.85p 1,997
27/05/2024 782.60p 787.00p 782.60p 787.00p 499
24/05/2024 782.60p 787.00p 782.60p 787.00p 499
23/05/2024 795.10p 799.20p 788.20p 788.20p 2,424
22/05/2024 804.90p 804.90p 804.90p 804.90p 198
21/05/2024 810.60p 810.70p 806.85p 806.85p 531
20/05/2024 808.20p 819.90p 808.20p 814.15p 4,473
17/05/2024 800.60p 804.70p 804.10p 804.70p 123
16/05/2024 800.60p 803.70p 800.60p 803.45p 340
15/05/2024 800.40p 803.10p 802.60p 803.10p 124
14/05/2024 800.40p 802.75p 800.20p 802.75p 499
13/05/2024 802.00p 802.00p 797.40p 801.80p 3,640
10/05/2024 793.00p 800.30p 793.00p 798.20p 2,210