UK markets open in 6 hours 39 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
8.39+0.07 (+0.80%)
At close: 03:13PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Dec 20237.447.447.407.407.401,078
05 Dec 20237.367.367.367.367.36134
04 Dec 20237.397.397.387.397.391,607
01 Dec 20237.297.357.297.347.343,931
30 Nov 20237.297.297.297.297.29-
29 Nov 20237.297.297.297.297.29-
28 Nov 20237.257.257.247.277.271,255
27 Nov 20237.197.197.197.197.19-
24 Nov 20237.137.137.137.137.13-
23 Nov 20237.157.157.157.157.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...