UK markets open in 1 hour 10 minutes

Global X Funds - Global X Lithium & Battery Tech ETF (0IYG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
72.25+0.60 (+0.84%)
At close: 02:30PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202443.0343.3743.1043.2943.292,173
16 Apr 202443.1142.9842.5042.6042.60726
15 Apr 202444.7144.9644.3644.3644.362,381
12 Apr 202444.6745.2844.0244.0244.023,120
11 Apr 202444.8045.7845.1245.6345.636,329
10 Apr 202445.4545.5844.8845.0845.0816,252
09 Apr 202446.0346.7546.0246.3946.39874
08 Apr 202444.5745.8344.9445.7945.795,751
05 Apr 202444.7045.1344.6745.0245.025,550
04 Apr 202445.4246.5046.0846.0946.09131
03 Apr 202444.7745.6745.1445.6445.6415,862
02 Apr 202445.3045.5845.1145.2745.2718,048
28 Mar 202444.3645.4345.1145.3845.382,274
27 Mar 202443.3545.3544.3645.3545.352,396
26 Mar 202444.6545.4144.8445.0045.003,909
25 Mar 202444.8745.4044.7744.9944.992,873
22 Mar 202444.5445.5845.2045.2045.207,610
21 Mar 202444.6546.8346.0046.1646.16713
20 Mar 202444.6546.5745.4346.5746.57580
19 Mar 202445.0045.9645.3445.7945.79517
18 Mar 202446.2546.4045.8646.2846.28847
15 Mar 202444.6545.3344.7945.1545.152,455
14 Mar 202446.0546.0545.2245.2245.221,088
13 Mar 202444.6546.7546.0046.7246.7248
12 Mar 202446.6646.7346.2346.4946.49241
11 Mar 202445.0446.3845.5746.1546.156,692
08 Mar 202444.6145.3044.3444.3444.342,538
07 Mar 202444.1844.8844.5344.6544.652,089
06 Mar 202443.5544.8743.7044.6244.629,399
05 Mar 202444.9844.9243.7043.9743.9779,216
04 Mar 202446.9546.7145.7445.7745.776,393
01 Mar 202446.6847.4046.5047.2247.221,206
29 Feb 202445.1046.4645.5046.1146.111,783
28 Feb 202444.5344.7744.0144.5244.52219
27 Feb 202443.8544.3843.8744.3644.363,489
26 Feb 202443.2443.8543.1243.5243.52914
23 Feb 202442.7242.9842.6442.9742.971,000
22 Feb 202443.1542.9442.7442.9442.9491
21 Feb 202442.4943.0042.4242.7342.73533
20 Feb 202442.5543.0041.9142.0142.013,831
19 Feb 202442.9642.9642.9642.9642.96-
16 Feb 202443.1443.8242.8243.7543.751,277
15 Feb 202440.8142.7841.4242.3842.381,819
14 Feb 202441.1241.5641.3141.4941.49345
13 Feb 202442.4941.4541.0041.0641.0611,057
12 Feb 202442.0342.8641.5542.8642.866,084
09 Feb 202441.5141.8241.4341.7841.78240
08 Feb 202441.4841.7641.3641.6341.63975
07 Feb 202441.2541.3341.0041.3341.33394
06 Feb 202440.4741.0040.4040.9140.91681
05 Feb 202440.1539.6039.2239.5439.54841
02 Feb 202441.5440.9840.3040.3240.325,574
01 Feb 202441.7442.1641.3841.7441.742,605
31 Jan 202442.0942.2541.5042.1242.121,773
30 Jan 202442.7742.7542.2442.2442.24780
29 Jan 202442.8742.9642.3842.9042.902,271
26 Jan 202442.9843.7743.2943.5143.5116
25 Jan 202444.2544.2043.2143.2143.212,625
24 Jan 202444.3945.0144.2144.2144.211,794
23 Jan 202443.7744.6143.6844.0244.02389
22 Jan 202443.2744.1343.0643.6543.657,248
19 Jan 202444.5944.6144.0644.3544.35578
18 Jan 202445.2345.2944.7644.7644.76969
17 Jan 202445.6645.0044.5044.5044.501,293
16 Jan 202446.5746.7945.9345.9345.932,006
15 Jan 202447.9047.9047.9047.9047.90-
12 Jan 202447.3647.6146.9346.9646.96200
11 Jan 202447.8748.0747.2447.5847.58343
10 Jan 202447.4947.2046.8846.9846.98128
09 Jan 202448.0648.5147.4847.6347.63820
08 Jan 202447.7948.4447.8148.4448.44197
05 Jan 202448.1948.7248.1748.3648.36140
04 Jan 202449.1048.6348.5648.5648.56313
03 Jan 202450.8249.7048.9149.4049.403,681
02 Jan 202452.3750.7850.0850.5950.59107
29 Dec 202351.9351.6050.8050.9350.93775
28 Dec 202351.0352.2051.6151.9751.97737
28 Dec 20230.357505 Dividend
27 Dec 202350.5650.8250.4950.5650.20581
22 Dec 202349.6550.8049.9849.1748.8272
21 Dec 202348.8249.6249.1749.2048.85344
20 Dec 202349.3349.5549.3449.4049.06499
19 Dec 202348.9050.1749.5349.9549.60557
18 Dec 202347.1249.2448.7448.9648.614,073
15 Dec 202349.9249.8449.3349.3348.98173
14 Dec 202346.7449.8748.8849.5449.1992
13 Dec 202345.4046.9146.6546.6546.325,864
12 Dec 202345.8547.1046.8247.1046.7714,649
11 Dec 202347.8047.7147.4347.7147.37112
08 Dec 202347.0248.5047.9847.9847.641,728
07 Dec 202347.0148.0547.3047.9247.58696
06 Dec 202346.3247.8547.1847.4847.14266
05 Dec 202346.8046.3345.8545.8545.534,460
04 Dec 202347.4947.7046.9347.1246.79178
01 Dec 202347.1848.3347.0047.9747.63264
30 Nov 202347.7948.1347.4047.6347.29241
29 Nov 202348.0348.4947.8448.1347.792,056
28 Nov 202347.3348.4047.5648.0347.69116
27 Nov 202348.1248.0247.5247.7247.39632
24 Nov 202348.0148.9848.5548.9148.56321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...