Global X ETFs Icav Global X Internet of Things Ucits Etf
(SNSR)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$13.67
|
$13.85
|
$13.67
|
$13.84
|
518
|
|
16/01/2025
|
$13.65
|
$13.96
|
$13.64
|
$13.65
|
0
|
|
15/01/2025
|
$13.65
|
$13.68
|
$13.65
|
$13.65
|
798
|
|
14/01/2025
|
$13.28
|
$14.35
|
$13.33
|
$13.40
|
0
|
|
13/01/2025
|
$13.28
|
$13.28
|
$13.20
|
$13.21
|
394
|
|
10/01/2025
|
$13.61
|
$13.62
|
$13.39
|
$13.39
|
84
|
|
09/01/2025
|
$13.55
|
$13.71
|
$13.41
|
$13.62
|
0
|
|
08/01/2025
|
$13.55
|
$13.62
|
$13.55
|
$13.62
|
797
|
|
07/01/2025
|
$13.76
|
$13.91
|
$13.70
|
$13.83
|
0
|
|
06/01/2025
|
$13.76
|
$13.83
|
$13.76
|
$13.83
|
307
|
|
03/01/2025
|
$13.40
|
$13.45
|
$13.40
|
$13.45
|
19
|
|
02/01/2025
|
$13.51
|
$13.51
|
$13.43
|
$13.45
|
142
|
|
01/01/2025
|
$13.62
|
$13.62
|
$13.51
|
$13.51
|
1
|
|
31/12/2024
|
$13.62
|
$13.62
|
$13.51
|
$13.51
|
1
|
|
30/12/2024
|
$13.76
|
$13.72
|
$13.33
|
$13.41
|
0
|
|
27/12/2024
|
$13.76
|
$13.76
|
$13.53
|
$13.68
|
32
|
|
26/12/2024
|
$13.43
|
$13.62
|
$13.59
|
$13.59
|
1
|
|
25/12/2024
|
$13.43
|
$13.62
|
$13.59
|
$13.59
|
1
|
|
24/12/2024
|
$13.43
|
$13.62
|
$13.59
|
$13.59
|
1
|
|
23/12/2024
|
$13.43
|
$13.53
|
$13.53
|
$13.52
|
11
|
|
20/12/2024
|
$13.43
|
$13.56
|
$13.43
|
$13.56
|
64
|
|
19/12/2024
|
$13.43
|
$13.43
|
$13.37
|
$13.43
|
3,541
|
|
18/12/2024
|
$13.94
|
$13.97
|
$13.94
|
$13.97
|
6
|
|
17/12/2024
|
$13.93
|
$14.05
|
$13.81
|
$13.89
|
0
|
|
16/12/2024
|
$13.93
|
$13.93
|
$13.86
|
$13.92
|
651
|
|
13/12/2024
|
$13.99
|
$13.99
|
$13.92
|
$13.92
|
1
|
|
12/12/2024
|
$14.01
|
$14.04
|
$14.00
|
$14.01
|
15
|
|
11/12/2024
|
$14.00
|
$14.05
|
$13.98
|
$13.98
|
2,097
|
|
10/12/2024
|
$14.03
|
$14.03
|
$13.93
|
$13.93
|
37
|
|
09/12/2024
|
$14.04
|
$14.17
|
$13.96
|
$14.00
|
0
|
|
06/12/2024
|
$14.04
|
$14.04
|
$13.98
|
$14.00
|
1,279
|
|
05/12/2024
|
$14.16
|
$14.17
|
$14.11
|
$14.16
|
1,185
|
|
04/12/2024
|
$14.14
|
$14.18
|
$14.07
|
$14.18
|
2
|
|
03/12/2024
|
$13.93
|
$13.98
|
$13.93
|
$13.98
|
44
|
|
02/12/2024
|
$13.90
|
$14.22
|
$13.72
|
$14.00
|
0
|
|
29/11/2024
|
$13.90
|
$13.92
|
$13.90
|
$13.92
|
33
|
|
28/11/2024
|
$13.88
|
$13.93
|
$13.88
|
$13.93
|
4
|
|
27/11/2024
|
$13.79
|
$14.10
|
$13.73
|
$13.75
|
0
|
|
26/11/2024
|
$13.79
|
$14.06
|
$13.86
|
$13.89
|
0
|
|
25/11/2024
|
$13.79
|
$13.97
|
$13.79
|
$13.97
|
211
|
|
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
|