Market data

Select a section

Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERG)
Sector: n/a
1,033.50p
8.20p 0.80
Last updated: 16:50:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 1,008.60p 1,013.60p 1,000.60p 1,004.80p 1,476
13/02/2025 991.10p 1,000.40p 986.60p 1,000.40p 2,393
12/02/2025 1,009.80p 1,000.00p 994.50p 995.05p 1,374
11/02/2025 1,009.80p 1,018.80p 1,012.40p 1,016.20p 154
10/02/2025 1,009.80p 1,018.60p 1,009.80p 1,016.20p 1,154
07/02/2025 1,000.40p 1,000.60p 995.20p 996.85p 4,239
06/02/2025 1,003.20p 1,006.20p 995.68p 974.20p 407
05/02/2025 972.50p 977.50p 967.20p 974.20p 468
04/02/2025 947.50p 959.45p 943.80p 950.05p 1,907
03/02/2025 941.20p 950.05p 936.20p 950.05p 130
31/01/2025 952.00p 954.50p 946.65p 946.65p 161
30/01/2025 944.60p 948.20p 941.90p 948.20p 682
29/01/2025 933.00p 934.70p 931.40p 934.70p 231
28/01/2025 925.60p 930.60p 925.60p 915.20p 563
27/01/2025 910.00p 915.20p 907.80p 915.20p 729
24/01/2025 927.50p 931.70p 922.60p 925.25p 382
23/01/2025 927.50p 928.70p 919.35p 919.35p 2,449
22/01/2025 939.30p 939.30p 931.00p 939.30p 1,574
21/01/2025 938.20p 940.90p 939.12p 939.15p 110
20/01/2025 938.20p 944.20p 934.33p 936.45p 539
17/01/2025 938.20p 945.10p 937.70p 944.25p 269
16/01/2025 936.80p 940.10p 935.90p 931.70p 149
15/01/2025 916.00p 931.70p 918.00p 931.70p 16
14/01/2025 916.00p 920.80p 916.00p 918.45p 86
13/01/2025 905.90p 913.80p 905.10p 906.60p 769
10/01/2025 917.90p 912.40p 903.90p 905.55p 45
09/01/2025 917.90p 919.30p 914.70p 914.70p 120
08/01/2025 917.90p 909.20p 903.50p 906.15p 79
07/01/2025 917.90p 918.10p 912.75p 912.75p 1,008
06/01/2025 922.10p 931.10p 919.30p 929.50p 425
03/01/2025 901.50p 924.80p 921.70p 922.50p 653
02/01/2025 901.50p 925.70p 901.40p 921.75p 5
01/01/2025 901.50p 907.90p 898.10p 907.40p 2
31/12/2024 901.50p 907.90p 898.10p 907.40p 2
30/12/2024 901.50p 932.50p 897.60p 904.00p 240
27/12/2024 912.50p 923.60p 911.40p 912.30p 163
26/12/2024 915.70p 915.70p 913.05p 913.05p 55
25/12/2024 915.70p 915.70p 913.05p 913.05p 55
24/12/2024 915.70p 915.70p 913.05p 913.05p 55
23/12/2024 917.90p 917.90p 908.60p 920.60p 60
20/12/2024 913.30p 920.60p 905.90p 920.60p 63
19/12/2024 922.40p 926.80p 922.40p 922.90p 57
18/12/2024 929.00p 939.60p 929.00p 936.20p 73
17/12/2024 947.00p 939.35p 938.40p 939.35p 11
16/12/2024 947.00p 942.90p 936.95p 936.95p 321
13/12/2024 947.00p 949.90p 937.60p 937.60p 177
12/12/2024 935.90p 947.90p 945.52p 946.35p 342
11/12/2024 935.90p 946.35p 941.20p 946.35p 113
10/12/2024 935.90p 941.90p 934.30p 934.30p 4,039
09/12/2024 937.60p 953.90p 946.10p 950.15p 5
06/12/2024 937.60p 947.50p 939.70p 947.50p 227
05/12/2024 937.60p 945.10p 937.60p 943.90p 608
04/12/2024 941.60p 945.20p 941.60p 944.45p 2,586
03/12/2024 934.10p 939.18p 921.80p 928.30p 1,487

Market data

Select a section