Mirae Asset ETF Icav Global X Videogames & Esports Ucits ETF

(HERU)
Sector: n/a
$11.51
$-0.24 -2.05
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $11.55 $11.58 $11.51 $11.51 2,017
07/11/2024 $11.71 $11.77 $11.71 $11.75 683
06/11/2024 $11.74 $11.74 $11.54 $11.54 154
05/11/2024 $11.47 $11.58 $11.49 $11.57 0
04/11/2024 $11.47 $11.52 $11.45 $11.45 5,622
01/11/2024 $11.41 $11.50 $11.42 $11.50 4
31/10/2024 $11.41 $11.41 $11.26 $11.38 2,140
30/10/2024 $11.34 $11.42 $11.37 $11.43 1
29/10/2024 $11.34 $11.43 $11.34 $11.43 55
28/10/2024 $11.17 $11.37 $11.34 $11.37 3
25/10/2024 $11.17 $11.19 $11.15 $11.19 0
24/10/2024 $11.17 $11.24 $11.12 $11.15 829
23/10/2024 $11.16 $11.21 $11.15 $11.15 48
22/10/2024 $11.16 $11.25 $11.07 $11.22 0
21/10/2024 $11.16 $11.25 $11.16 $11.16 703
18/10/2024 $11.44 $11.34 $11.21 $11.28 0
17/10/2024 $11.44 $11.89 $11.18 $11.21 0
16/10/2024 $11.44 $11.35 $11.32 $11.32 1
15/10/2024 $11.44 $11.42 $11.28 $11.32 0
14/10/2024 $11.44 $11.44 $11.42 $11.42 470
11/10/2024 $11.39 $11.49 $11.39 $11.49 6,453
10/10/2024 $11.51 $11.46 $11.41 $11.41 0
09/10/2024 $11.51 $11.59 $11.51 $11.59 975
08/10/2024 $11.86 $11.81 $11.13 $11.64 0
07/10/2024 $11.86 $11.96 $11.81 $11.81 10
04/10/2024 $11.75 $11.75 $11.75 $11.75 205
03/10/2024 $11.88 $11.84 $11.55 $11.68 0
02/10/2024 $11.88 $11.91 $11.83 $11.83 12
01/10/2024 $11.98 $11.77 $11.65 $11.65 1
30/09/2024 $11.98 $11.98 $11.78 $11.78 4,486
27/09/2024 $11.77 $11.78 $11.77 $11.77 19,491
26/09/2024 $11.59 $11.69 $11.59 $11.68 9,740
25/09/2024 $11.33 $11.41 $11.33 $11.40 171
24/09/2024 $11.29 $11.33 $11.29 $11.33 468
23/09/2024 $11.10 $11.11 $11.10 $11.11 288
20/09/2024 $11.15 $11.20 $11.06 $11.06 84
19/09/2024 $11.20 $11.23 $11.20 $11.23 4
18/09/2024 $10.93 $11.06 $11.01 $11.01 0
17/09/2024 $10.93 $11.13 $10.95 $11.09 0
16/09/2024 $10.93 $10.96 $10.93 $10.95 12
13/09/2024 $10.94 $10.97 $10.89 $10.76 167
12/09/2024 $10.67 $10.82 $10.76 $10.63 19
11/09/2024 $10.67 $10.73 $10.63 $10.67 0
10/09/2024 $10.67 $10.74 $10.67 $10.67 0
09/09/2024 $10.67 $10.81 $10.62 $10.74 0
06/09/2024 $10.67 $12.31 $10.50 $10.64 0
05/09/2024 $10.67 $10.89 $10.66 $10.81 0
04/09/2024 $10.67 $10.76 $10.64 $10.76 1,101
03/09/2024 $10.94 $10.84 $10.76 $10.76 1
02/09/2024 $10.94 $10.93 $10.86 $10.90 1
30/08/2024 $10.94 $11.47 $10.59 $10.90 0
29/08/2024 $10.94 $10.98 $10.94 $10.98 2,000
28/08/2024 $10.96 $11.03 $10.91 $10.92 522
27/08/2024 $11.03 $11.09 $11.03 $11.07 130
26/08/2024 $11.07 $11.07 $10.92 $10.92 1,007
23/08/2024 $11.07 $11.07 $10.92 $10.92 1,007
22/08/2024 $11.07 $11.07 $10.92 $10.92 1,007
21/08/2024 $10.94 $11.00 $10.82 $10.99 34,217
20/08/2024 $10.84 $10.84 $10.82 $10.82 61
19/08/2024 $10.79 $10.83 $10.79 $10.83 2,163
16/08/2024 $10.51 $10.54 $10.51 $10.54 145
15/08/2024 $10.49 $10.59 $10.49 $10.59 4,944
14/08/2024 $10.55 $10.56 $10.50 $10.50 1
13/08/2024 $10.55 $10.55 $10.55 $10.55 63
12/08/2024 $10.24 $10.36 $10.24 $10.34 435
09/08/2024 $10.26 $10.38 $10.33 $10.33 130
08/08/2024 $10.26 $10.31 $10.26 $10.31 582
07/08/2024 $10.05 $10.23 $10.23 $10.23 1
06/08/2024 $10.05 $10.05 $9.98 $9.99 12,721
05/08/2024 $9.20 $10.02 $9.20 $9.99 123
02/08/2024 $10.30 $10.30 $10.22 $10.22 500
01/08/2024 $10.66 $10.68 $10.54 $10.54 2,001
31/07/2024 $10.70 $10.73 $10.70 $10.73 113
30/07/2024 $10.64 $10.64 $10.55 $10.55 5
29/07/2024 $10.59 $10.74 $10.63 $10.63 0
26/07/2024 $10.59 $10.70 $10.56 $10.43 1,867
25/07/2024 $10.42 $10.47 $10.39 $10.43 13,813
24/07/2024 $10.57 $10.61 $10.56 $10.56 1
23/07/2024 $10.57 $10.57 $10.52 $10.56 1,825
22/07/2024 $10.53 $10.61 $10.53 $10.57 4,499
19/07/2024 $10.60 $10.60 $10.51 $10.51 2,181
18/07/2024 $10.82 $10.70 $10.62 $10.62 3
17/07/2024 $10.82 $10.82 $10.72 $10.73 5,248
16/07/2024 $10.78 $10.84 $10.64 $10.76 0
15/07/2024 $10.78 $10.85 $10.77 $10.84 4,500
12/07/2024 $10.80 $10.88 $10.80 $10.85 5,407
11/07/2024 $10.76 $10.77 $10.73 $10.73 812
10/07/2024 $10.66 $10.67 $10.65 $10.65 2,003
09/07/2024 $10.59 $10.59 $10.57 $10.57 520
08/07/2024 $10.41 $10.43 $10.40 $10.43 1,215
05/07/2024 $10.37 $10.38 $10.35 $10.38 443
04/07/2024 $10.27 $10.37 $10.29 $10.30 0
03/07/2024 $10.27 $10.37 $10.27 $10.37 2
02/07/2024 $10.25 $10.26 $10.25 $10.25 625
01/07/2024 $10.35 $10.44 $10.26 $10.26 10
28/06/2024 $10.35 $10.44 $10.33 $10.33 5,601
27/06/2024 $10.21 $10.28 $10.21 $10.24 172
26/06/2024 $10.37 $10.40 $10.31 $10.32 2,224
25/06/2024 $10.26 $10.28 $10.26 $10.28 4,532
24/06/2024 $10.18 $10.24 $10.18 $10.24 984
21/06/2024 $10.14 $10.17 $10.14 $10.17 491
20/06/2024 $10.26 $10.32 $10.20 $10.20 17,694
19/06/2024 $10.23 $10.30 $10.22 $10.24 25,422
18/06/2024 $10.10 $10.11 $10.07 $10.11 1,246
17/06/2024 $9.99 $10.07 $9.99 $10.05 6,215
14/06/2024 $10.03 $10.03 $10.00 $10.00 339
13/06/2024 $10.02 $10.08 $9.98 $9.98 3,557
12/06/2024 $10.07 $10.08 $9.99 $10.08 91
11/06/2024 $10.02 $10.02 $9.88 $9.88 3,672
10/06/2024 $10.27 $10.07 $9.97 $10.06 7
07/06/2024 $10.27 $11.50 $9.61 $10.14 0
06/06/2024 $10.27 $10.29 $10.25 $10.26 3,983
05/06/2024 $10.23 $10.27 $10.27 $10.27 1
04/06/2024 $10.23 $10.23 $10.18 $10.20 274
03/06/2024 $10.13 $10.15 $10.06 $10.10 9,866
31/05/2024 $10.04 $10.07 $9.93 $9.97 6,341
30/05/2024 $9.93 $9.98 $9.90 $9.97 12,399
29/05/2024 $9.87 $9.98 $9.85 $9.85 685
28/05/2024 $9.94 $10.02 $9.94 $9.97 1,533
27/05/2024 $10.00 $10.07 $9.99 $10.07 1,791
24/05/2024 $10.00 $10.07 $9.99 $10.07 1,791
23/05/2024 $10.19 $10.19 $10.06 $10.06 1,886
22/05/2024 $10.29 $10.31 $10.29 $10.31 707
21/05/2024 $10.37 $10.37 $10.32 $10.31 981
20/05/2024 $10.32 $10.48 $10.29 $10.40 4,692
17/05/2024 $10.27 $10.28 $10.27 $10.28 34
16/05/2024 $10.23 $10.24 $10.23 $10.24 68
15/05/2024 $10.14 $10.23 $10.18 $10.23 1
14/05/2024 $10.14 $10.15 $10.14 $10.15 9
13/05/2024 $10.06 $10.13 $10.06 $10.11 2,336
10/05/2024 $9.89 $10.04 $10.02 $10.02 2