FinData: Historical Data for NASDAQ, EBIZ

Sunday, 21 April 2024

Global X E-Commerce ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	15.12	15.12	14.36	14.37	22,600
13/10/22	14.32	14.94	14.26	14.84	5,700
12/10/22	14.88	15.00	14.75	14.90	4,300
11/10/22	15.09	15.19	14.85	14.90	4,500
10/10/22	15.53	15.53	15.11	15.25	2,800
07/10/22	15.93	15.94	15.57	15.57	12,500
06/10/22	16.30	16.53	16.23	16.24	70,300
05/10/22	16.19	16.41	16.03	16.34	76,900
04/10/22	15.86	16.41	15.86	16.41	51,800
03/10/22	15.35	15.63	15.35	15.53	3,900
30/09/22	15.39	15.44	15.17	15.17	700
29/09/22	15.45	15.45	15.22	15.32	4,000
28/09/22	15.21	15.90	15.21	15.86	6,300
26/09/22	15.46	15.83	15.42	15.42	27,600
23/09/22	15.51	15.53	15.25	15.45	6,000
22/09/22	16.10	16.17	15.74	15.77	26,800
21/09/22	16.62	16.69	16.13	16.13	10,600
20/09/22	16.86	16.94	16.62	16.69	34,700
19/09/22	16.64	17.08	16.60	17.05	6,400
16/09/22	17.15	17.15	16.72	16.83	8,400
15/09/22	17.45	17.89	17.45	17.50	13,200
14/09/22	17.47	17.70	17.34	17.70	5,300
13/09/22	17.78	17.87	17.52	17.52	11,200
12/09/22	18.24	18.57	18.24	18.55	16,400
09/09/22	17.82	18.20	17.82	18.11	5,300
08/09/22	17.18	17.57	17.18	17.57	1,900
07/09/22	17.03	17.48	17.03	17.48	1,900
06/09/22	17.29	17.29	16.94	17.02	3,000
02/09/22	17.31	17.63	17.27	17.30	1,700
01/09/22	17.37	17.47	17.05	17.47	6,200
31/08/22	17.73	17.77	17.67	17.69	1,700
30/08/22	18.05	18.05	17.43	17.64	17,100
29/08/22	17.77	18.20	17.77	17.81	11,100
26/08/22	18.85	18.85	17.90	17.93	164,200
25/08/22	18.33	18.61	18.33	18.58	7,100
24/08/22	18.09	18.28	18.03	18.03	157,400
23/08/22	17.84	17.97	17.84	17.85	15,100
22/08/22	18.00	18.00	17.80	17.88	6,000
19/08/22	18.72	18.72	18.18	18.23	3,600
18/08/22	19.16	19.16	18.84	19.05	7,200
17/08/22	19.55	19.55	19.18	19.22	2,500
16/08/22	19.66	19.99	19.55	19.89	8,800
15/08/22	19.63	19.74	19.52	19.72	4,600

Global Indices

No news available...

Currencies