Global X ETFs Icav Global X Internet of Things Ucits Etf

(SNSR)
Sector: n/a
$13.78
$0.17 1.26
Last updated: 11:05:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.31 $13.77 $13.32 $13.55 0
21/11/2024 $13.31 $13.55 $13.31 $13.55 86
20/11/2024 $13.25 $13.46 $13.17 $13.26 0
19/11/2024 $13.25 $13.36 $13.25 $13.36 1,258
18/11/2024 $13.58 $13.45 $13.23 $13.39 0
15/11/2024 $13.58 $13.60 $13.35 $13.60 0
14/11/2024 $13.58 $13.60 $13.58 $13.60 134
13/11/2024 $13.64 $13.69 $13.64 $13.66 257
12/11/2024 $13.77 $13.79 $13.74 $13.76 478
11/11/2024 $13.85 $13.90 $13.76 $13.80 0
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