UK markets open in 1 hour 54 minutes

Global X E-commerce UCITS ETF USD Acc (EBIG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
8.47-0.09 (-1.00%)
At close: 08:03AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.008.478.47209
30 Apr 20248.608.608.608.568.5639
29 Apr 20248.658.658.598.598.59244
26 Apr 20248.618.618.618.628.6211
25 Apr 20248.538.538.488.438.431,404
24 Apr 20248.648.648.588.578.571,413
23 Apr 20248.458.458.458.588.58246
22 Apr 20248.338.338.338.338.3347
19 Apr 20248.248.278.248.268.262,659
18 Apr 20248.398.398.398.398.39-
17 Apr 20248.288.288.288.298.295
16 Apr 20248.318.318.278.328.32191
15 Apr 20248.478.568.468.468.4665
12 Apr 20248.618.618.618.618.61-
11 Apr 20248.698.698.698.698.69-
10 Apr 20248.838.838.818.748.742,072
09 Apr 20248.738.738.738.738.73-
08 Apr 20248.738.738.738.718.71267
05 Apr 20248.648.648.648.658.65107
04 Apr 20248.748.748.748.748.74-
03 Apr 20248.738.758.738.748.74797
02 Apr 20248.808.808.738.728.72846
28 Mar 20248.888.888.888.868.861,877
27 Mar 20248.818.818.818.818.81-
26 Mar 20248.878.878.878.878.87-
25 Mar 20248.808.808.808.808.80-
22 Mar 20248.938.938.838.848.841,523
21 Mar 20248.948.948.948.948.9450
20 Mar 20248.698.698.698.688.68681
19 Mar 20248.628.638.628.618.61798
18 Mar 20248.648.648.648.648.64-
15 Mar 20248.598.598.598.578.5711
14 Mar 20248.588.588.588.588.581,500
13 Mar 20248.708.708.708.708.70-
12 Mar 20248.528.538.528.498.491,200
11 Mar 20248.438.438.438.438.43-
08 Mar 20248.408.408.408.428.42932
07 Mar 20248.408.408.388.378.371,647
06 Mar 20248.438.438.418.438.431,344
05 Mar 20248.378.378.378.308.301,584
04 Mar 20248.488.518.488.478.47118
01 Mar 20248.558.558.558.538.5368
29 Feb 20248.448.448.448.428.42793
28 Feb 20248.378.458.378.448.442,530
27 Feb 20248.358.358.358.358.35-
26 Feb 20248.238.278.238.258.2510,483
23 Feb 20248.138.198.138.148.141,986
22 Feb 20248.038.047.958.028.021,743
21 Feb 20247.977.977.937.937.933,283
20 Feb 20248.048.047.907.957.95493
19 Feb 20248.108.108.108.098.09110
16 Feb 20248.158.158.158.158.15-
15 Feb 20248.118.118.088.098.09296
14 Feb 20247.927.927.927.917.911
13 Feb 20248.018.017.847.847.84780
12 Feb 20248.068.068.068.068.06-
09 Feb 20247.847.847.847.807.80505
08 Feb 20247.837.837.837.847.841
07 Feb 20247.767.767.727.797.79525
06 Feb 20247.747.747.747.787.78523
05 Feb 20247.647.647.587.627.623,661
02 Feb 20247.547.547.497.567.562,645
01 Feb 20247.417.417.417.417.41-
31 Jan 20247.487.487.487.487.48130
30 Jan 20247.587.587.587.557.55793
29 Jan 20247.627.627.597.587.58793
26 Jan 20247.637.717.627.697.696,583
25 Jan 20247.647.677.637.677.671,971
24 Jan 20247.667.727.667.657.658
23 Jan 20247.537.637.537.597.594,667
22 Jan 20247.507.507.507.507.50-
19 Jan 20247.437.437.437.417.411,586
18 Jan 20247.377.417.377.397.39614
17 Jan 20247.337.337.337.347.34133
16 Jan 20247.477.477.477.477.47-
15 Jan 20247.507.507.507.507.5016
12 Jan 20247.587.587.567.567.56594
11 Jan 20247.637.637.607.517.51157
10 Jan 20247.607.607.607.607.60-
09 Jan 20247.587.587.587.587.58-
08 Jan 20247.417.507.417.507.503,359
05 Jan 20247.497.497.497.497.49-
04 Jan 20247.527.557.527.557.551,258
03 Jan 20247.567.567.567.567.56-
02 Jan 20247.687.687.687.687.6823
29 Dec 20237.807.807.807.807.80-
28 Dec 20237.737.757.737.777.77703
27 Dec 20237.657.657.657.657.65-
22 Dec 20237.637.637.637.637.63-
21 Dec 20237.737.737.737.737.73-
20 Dec 20237.787.797.787.797.791,016
19 Dec 20237.767.767.767.727.723
18 Dec 20237.617.647.617.647.641,418
15 Dec 20237.647.647.647.647.64-
14 Dec 20237.527.527.527.577.57340
13 Dec 20237.427.427.427.427.42-
12 Dec 20237.497.497.497.437.43533
11 Dec 20237.447.477.397.477.4710
08 Dec 20237.417.417.417.417.41-
07 Dec 20237.387.387.387.377.371,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...