Global X ETFs Icav Global X Internet of Things Ucits Etf
(SNSR)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$13.85
|
$13.88
|
$13.85
|
$13.87
|
301
|
|
07/11/2024
|
$13.58
|
$13.93
|
$13.84
|
$13.86
|
0
|
|
06/11/2024
|
$13.58
|
$13.72
|
$13.58
|
$13.71
|
2,030
|
|
05/11/2024
|
$13.17
|
$13.28
|
$13.17
|
$13.28
|
172
|
|
04/11/2024
|
$13.27
|
$13.30
|
$13.27
|
$13.30
|
171
|
|
01/11/2024
|
$13.14
|
$13.25
|
$13.19
|
$13.24
|
0
|
|
31/10/2024
|
$13.14
|
$13.19
|
$13.14
|
$13.19
|
25
|
|
30/10/2024
|
$13.32
|
$13.66
|
$13.20
|
$13.48
|
0
|
|
29/10/2024
|
$13.32
|
$13.40
|
$13.19
|
$13.39
|
0
|
|
28/10/2024
|
$13.32
|
$13.34
|
$13.22
|
$13.34
|
0
|
|
25/10/2024
|
$13.32
|
$13.32
|
$13.30
|
$13.30
|
467
|
|
24/10/2024
|
$13.23
|
$13.23
|
$13.18
|
$13.16
|
0
|
|
23/10/2024
|
$13.23
|
$13.28
|
$13.16
|
$13.16
|
0
|
|
22/10/2024
|
$13.23
|
$13.47
|
$13.06
|
$13.17
|
0
|
|
21/10/2024
|
$13.23
|
$13.23
|
$13.22
|
$13.22
|
34
|
|
18/10/2024
|
$13.43
|
$13.55
|
$13.34
|
$13.41
|
0
|
|
17/10/2024
|
$13.43
|
$13.63
|
$13.32
|
$13.44
|
0
|
|
16/10/2024
|
$13.43
|
$13.67
|
$13.32
|
$13.38
|
0
|
|
15/10/2024
|
$13.43
|
$13.44
|
$13.43
|
$13.44
|
3
|
|
14/10/2024
|
$13.38
|
$13.51
|
$13.21
|
$13.46
|
0
|
|
11/10/2024
|
$13.39
|
$13.39
|
$13.38
|
$13.38
|
12
|
|
10/10/2024
|
$13.26
|
$13.26
|
$13.23
|
$13.23
|
187
|
|
09/10/2024
|
$13.17
|
$13.33
|
$13.17
|
$13.32
|
2,028
|
|
08/10/2024
|
$13.31
|
$13.31
|
$13.16
|
$13.16
|
113
|
|
07/10/2024
|
$13.14
|
$13.20
|
$13.14
|
$13.16
|
501
|
|
04/10/2024
|
$13.13
|
$13.25
|
$13.19
|
$13.19
|
6
|
|
03/10/2024
|
$13.13
|
$13.13
|
$13.04
|
$13.03
|
5
|
|
02/10/2024
|
$13.17
|
$13.18
|
$13.17
|
$13.18
|
2,000
|
|
01/10/2024
|
$13.06
|
$13.34
|
$13.06
|
$13.12
|
11
|
|
30/09/2024
|
$13.49
|
$14.07
|
$13.05
|
$13.34
|
0
|
|
27/09/2024
|
$13.49
|
$13.54
|
$13.49
|
$13.54
|
204
|
|
26/09/2024
|
$13.23
|
$14.42
|
$13.17
|
$13.37
|
0
|
|
25/09/2024
|
$13.23
|
$13.23
|
$13.23
|
$13.23
|
7
|
|
24/09/2024
|
$13.23
|
$13.24
|
$13.23
|
$13.24
|
68
|
|
23/09/2024
|
$13.18
|
$13.25
|
$13.06
|
$13.18
|
0
|
|
20/09/2024
|
$13.18
|
$13.21
|
$13.06
|
$13.06
|
0
|
|
19/09/2024
|
$13.18
|
$13.23
|
$13.18
|
$13.23
|
1,004
|
|
18/09/2024
|
$12.89
|
$12.98
|
$12.90
|
$12.90
|
3
|
|
17/09/2024
|
$12.89
|
$13.14
|
$12.89
|
$13.04
|
0
|
|
16/09/2024
|
$12.89
|
$12.89
|
$12.89
|
$12.89
|
3
|
|
13/09/2024
|
$12.73
|
$12.96
|
$12.79
|
$12.79
|
0
|
|
12/09/2024
|
$12.73
|
$12.79
|
$12.73
|
$12.79
|
69
|
|
11/09/2024
|
$12.51
|
$12.51
|
$12.51
|
$12.51
|
267
|
|
10/09/2024
|
$12.50
|
$12.80
|
$12.41
|
$12.61
|
0
|
|
09/09/2024
|
$12.50
|
$12.72
|
$12.52
|
$12.66
|
0
|
|
06/09/2024
|
$12.50
|
$12.52
|
$12.50
|
$12.52
|
40
|
|
05/09/2024
|
$12.81
|
$12.81
|
$12.72
|
$12.72
|
4,343
|
|
04/09/2024
|
$13.45
|
$13.17
|
$12.69
|
$12.89
|
0
|
|
03/09/2024
|
$13.45
|
$13.50
|
$13.13
|
$13.17
|
0
|
|
02/09/2024
|
$13.45
|
$13.51
|
$13.41
|
$13.44
|
0
|
|
30/08/2024
|
$13.45
|
$13.45
|
$13.44
|
$13.44
|
139
|
|
29/08/2024
|
$13.48
|
$13.48
|
$13.48
|
$13.48
|
3
|
|
28/08/2024
|
$13.27
|
$13.29
|
$13.27
|
$13.29
|
108
|
|
27/08/2024
|
$13.27
|
$13.35
|
$13.27
|
$13.35
|
660
|
|
26/08/2024
|
$13.32
|
$13.32
|
$13.31
|
$13.31
|
113
|
|
23/08/2024
|
$13.32
|
$13.32
|
$13.31
|
$13.31
|
113
|
|
22/08/2024
|
$13.32
|
$13.32
|
$13.31
|
$13.31
|
113
|
|
21/08/2024
|
$13.21
|
$13.82
|
$12.65
|
$13.30
|
0
|
|
20/08/2024
|
$13.21
|
$13.39
|
$13.19
|
$13.21
|
0
|
|
19/08/2024
|
$13.21
|
$13.21
|
$13.21
|
$13.21
|
5
|
|
16/08/2024
|
$12.78
|
$13.09
|
$13.08
|
$13.09
|
3
|
|
15/08/2024
|
$12.78
|
$13.03
|
$12.78
|
$13.03
|
841
|
|
14/08/2024
|
$12.73
|
$12.75
|
$12.73
|
$12.74
|
50
|
|
13/08/2024
|
$12.52
|
$12.70
|
$12.52
|
$12.69
|
0
|
|
12/08/2024
|
$12.52
|
$12.75
|
$12.33
|
$12.52
|
0
|
|
09/08/2024
|
$12.52
|
$12.52
|
$12.48
|
$12.48
|
45
|
|
08/08/2024
|
$12.23
|
$12.51
|
$12.51
|
$12.51
|
630
|
|
07/08/2024
|
$12.23
|
$12.63
|
$12.24
|
$12.42
|
0
|
|
06/08/2024
|
$12.23
|
$12.34
|
$12.23
|
$12.24
|
75
|
|
05/08/2024
|
$13.39
|
$13.08
|
$11.93
|
$12.19
|
0
|
|
02/08/2024
|
$13.39
|
$13.04
|
$11.99
|
$13.04
|
0
|
|
01/08/2024
|
$13.39
|
$13.42
|
$12.62
|
$13.04
|
0
|
|
31/07/2024
|
$13.39
|
$13.42
|
$13.39
|
$13.42
|
409
|
|
30/07/2024
|
$13.43
|
$13.43
|
$13.24
|
$13.28
|
0
|
|
29/07/2024
|
$13.43
|
$13.43
|
$13.42
|
$13.42
|
404
|
|
26/07/2024
|
$13.34
|
$13.34
|
$13.33
|
$13.72
|
76
|
|
25/07/2024
|
$14.26
|
$13.72
|
$13.69
|
$13.72
|
2
|
|
24/07/2024
|
$14.26
|
$14.26
|
$14.04
|
$14.04
|
163
|
|
23/07/2024
|
$14.27
|
$14.27
|
$14.27
|
$14.27
|
101
|
|
22/07/2024
|
$14.12
|
$14.29
|
$14.03
|
$14.20
|
33
|
|
19/07/2024
|
$14.12
|
$14.12
|
$14.03
|
$14.03
|
14
|
|
18/07/2024
|
$14.40
|
$14.44
|
$14.33
|
$14.33
|
156
|
|
17/07/2024
|
$14.57
|
$14.63
|
$14.57
|
$14.63
|
13
|
|
16/07/2024
|
$14.72
|
$14.77
|
$14.72
|
$14.77
|
3
|
|
15/07/2024
|
$14.52
|
$14.64
|
$14.44
|
$14.64
|
4,242
|
|
12/07/2024
|
$14.45
|
$14.56
|
$14.14
|
$14.53
|
0
|
|
11/07/2024
|
$14.45
|
$14.45
|
$14.44
|
$14.44
|
2,000
|
|
10/07/2024
|
$14.17
|
$14.18
|
$14.17
|
$14.18
|
6
|
|
09/07/2024
|
$14.14
|
$14.14
|
$14.06
|
$14.06
|
82
|
|
08/07/2024
|
$14.09
|
$14.18
|
$14.09
|
$14.17
|
30
|
|
05/07/2024
|
$13.87
|
$14.32
|
$13.95
|
$14.03
|
0
|
|
04/07/2024
|
$13.87
|
$14.06
|
$13.96
|
$13.99
|
0
|
|
03/07/2024
|
$13.87
|
$14.06
|
$13.90
|
$13.96
|
0
|
|
02/07/2024
|
$13.87
|
$13.80
|
$13.63
|
$13.77
|
0
|
|
01/07/2024
|
$13.87
|
$13.91
|
$13.65
|
$13.66
|
0
|
|
28/06/2024
|
$13.87
|
$13.87
|
$13.78
|
$13.68
|
1,589
|
|
27/06/2024
|
$13.66
|
$13.94
|
$13.46
|
$13.68
|
0
|
|
26/06/2024
|
$13.66
|
$13.82
|
$13.35
|
$13.66
|
0
|
|
25/06/2024
|
$13.66
|
$13.68
|
$13.65
|
$13.65
|
219
|
|
24/06/2024
|
$13.91
|
$13.85
|
$13.82
|
$13.82
|
5
|
|
21/06/2024
|
$13.91
|
$13.84
|
$13.78
|
$13.78
|
6
|
|
20/06/2024
|
$13.91
|
$13.92
|
$13.91
|
$13.91
|
211
|
|
19/06/2024
|
$13.97
|
$13.97
|
$13.89
|
$13.89
|
891
|
|
18/06/2024
|
$13.96
|
$13.99
|
$13.94
|
$13.98
|
860
|
|
17/06/2024
|
$13.82
|
$13.82
|
$13.80
|
$13.80
|
435
|
|
14/06/2024
|
$14.14
|
$14.22
|
$13.74
|
$13.84
|
0
|
|
13/06/2024
|
$14.14
|
$14.14
|
$13.98
|
$13.98
|
873
|
|
12/06/2024
|
$14.04
|
$14.13
|
$14.04
|
$14.13
|
256
|
|
11/06/2024
|
$13.75
|
$13.80
|
$13.70
|
$13.70
|
197
|
|
10/06/2024
|
$13.67
|
$13.78
|
$13.67
|
$13.78
|
3,822
|
|
07/06/2024
|
$13.94
|
$13.94
|
$13.75
|
$13.78
|
3,098
|
|
06/06/2024
|
$13.89
|
$14.35
|
$13.70
|
$13.97
|
0
|
|
05/06/2024
|
$13.89
|
$13.92
|
$13.89
|
$13.92
|
365
|
|
04/06/2024
|
$13.74
|
$13.74
|
$13.69
|
$13.69
|
95
|
|
03/06/2024
|
$14.03
|
$14.03
|
$13.79
|
$13.79
|
455
|
|
31/05/2024
|
$13.86
|
$14.07
|
$13.73
|
$13.78
|
0
|
|
30/05/2024
|
$13.86
|
$14.00
|
$13.86
|
$14.00
|
94
|
|
29/05/2024
|
$14.01
|
$14.01
|
$13.95
|
$13.95
|
186
|
|
28/05/2024
|
$14.30
|
$14.42
|
$13.91
|
$14.21
|
0
|
|
27/05/2024
|
$14.30
|
$14.29
|
$13.83
|
$14.17
|
0
|
|
24/05/2024
|
$14.30
|
$14.29
|
$13.83
|
$14.17
|
0
|
|
23/05/2024
|
$14.30
|
$14.30
|
$14.12
|
$14.12
|
352
|
|
22/05/2024
|
$14.10
|
$14.32
|
$13.90
|
$14.17
|
0
|
|
21/05/2024
|
$14.10
|
$14.65
|
$13.52
|
$14.10
|
0
|
|
20/05/2024
|
$14.10
|
$14.17
|
$14.10
|
$14.15
|
3,642
|
|
17/05/2024
|
$13.84
|
$14.19
|
$13.92
|
$14.10
|
0
|
|
16/05/2024
|
$13.84
|
$14.27
|
$14.03
|
$14.13
|
0
|
|
15/05/2024
|
$13.84
|
$14.18
|
$13.92
|
$14.11
|
0
|
|
14/05/2024
|
$13.84
|
$13.99
|
$13.84
|
$13.99
|
864
|
|
13/05/2024
|
$13.78
|
$13.85
|
$13.78
|
$13.80
|
732
|
|
10/05/2024
|
$13.17
|
$13.88
|
$13.60
|
$13.68
|
0
|