UK markets open in 7 hours 52 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,865.09 -1,099.51 (-2.20%)
Global X E-commerce UCITS ETF USD Acc (EBIZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:25PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00 | 11.38 | 11.19 | 11.17 | 11.17 | 1,640 |
| 07 May 2024 | 11.53 | 11.53 | 11.46 | 11.50 | 11.50 | 1,531 |
| 03 May 2024 | 11.29 | 11.37 | 11.16 | 11.36 | 11.36 | 493 |
| 02 May 2024 | 11.03 | 11.10 | 11.00 | 11.11 | 11.11 | 5,962 |
| 01 May 2024 | 10.69 | 10.69 | 10.60 | 10.58 | 10.58 | 2 |
| 30 Apr 2024 | 10.79 | 10.81 | 10.74 | 10.72 | 10.72 | 1,630 |
| 29 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.78 | 10.78 | 22 |
| 26 Apr 2024 | 10.72 | 10.72 | 10.67 | 10.73 | 10.73 | 569 |
| 25 Apr 2024 | 10.66 | 10.66 | 10.52 | 10.54 | 10.54 | 1,253 |
| 24 Apr 2024 | 10.69 | 10.76 | 10.69 | 10.65 | 10.65 | 1,406 |
| 23 Apr 2024 | 10.45 | 10.64 | 10.45 | 10.67 | 10.67 | 3,713 |
| 22 Apr 2024 | 10.40 | 10.40 | 10.27 | 10.26 | 10.26 | 23 |
| 19 Apr 2024 | 10.28 | 10.28 | 10.21 | 10.25 | 10.25 | 770 |
| 18 Apr 2024 | 10.41 | 10.41 | 10.26 | 10.45 | 10.45 | 22 |
| 17 Apr 2024 | 10.40 | 10.41 | 10.33 | 10.33 | 10.33 | 707 |
| 16 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.35 | 10.35 | 149 |
| 15 Apr 2024 | 10.76 | 10.76 | 10.55 | 10.54 | 10.54 | 470 |
| 12 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.72 | 10.72 | 1 |
| 11 Apr 2024 | 10.93 | 10.93 | 10.90 | 10.88 | 10.88 | 1,554 |
| 10 Apr 2024 | 11.18 | 11.21 | 11.01 | 10.97 | 10.97 | 632 |
| 09 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 18 |
| 08 Apr 2024 | 10.96 | 11.04 | 10.96 | 11.02 | 11.02 | 461 |
| 05 Apr 2024 | 10.91 | 10.91 | 10.84 | 10.92 | 10.92 | 707 |
| 04 Apr 2024 | 11.11 | 11.11 | 11.02 | 11.07 | 11.07 | 224 |
| 03 Apr 2024 | 11.01 | 11.01 | 10.98 | 11.04 | 11.04 | 1,326 |
| 02 Apr 2024 | 11.06 | 11.11 | 10.96 | 10.96 | 10.96 | 1,696 |
| 28 Mar 2024 | 11.08 | 11.26 | 11.08 | 11.21 | 11.21 | 64 |
| 27 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.13 | 11.13 | 2 |
| 26 Mar 2024 | 11.18 | 11.18 | 11.15 | 11.20 | 11.20 | 1,354 |
| 25 Mar 2024 | 11.15 | 11.16 | 11.11 | 11.14 | 11.14 | 201 |
| 22 Mar 2024 | 11.25 | 11.25 | 11.23 | 11.13 | 11.13 | 667 |
| 21 Mar 2024 | 11.23 | 11.44 | 11.23 | 11.32 | 11.32 | 17 |
| 20 Mar 2024 | 10.98 | 10.98 | 10.98 | 11.04 | 11.04 | 2 |
| 19 Mar 2024 | 10.97 | 10.97 | 10.92 | 10.95 | 10.95 | 1,353 |
| 18 Mar 2024 | 10.97 | 11.01 | 10.96 | 10.99 | 10.99 | 476 |
| 15 Mar 2024 | 10.97 | 11.00 | 10.97 | 10.92 | 10.92 | 322 |
| 14 Mar 2024 | 11.09 | 11.13 | 11.09 | 10.93 | 10.93 | 4 |
| 13 Mar 2024 | 10.86 | 11.09 | 10.86 | 11.12 | 11.12 | 2,147 |
| 12 Mar 2024 | 10.85 | 10.88 | 10.82 | 10.88 | 10.88 | 2,318 |
| 11 Mar 2024 | 10.93 | 10.93 | 10.80 | 10.80 | 10.80 | 18 |
| 08 Mar 2024 | 10.81 | 10.93 | 10.81 | 10.83 | 10.83 | 1,867 |
| 07 Mar 2024 | 10.70 | 10.75 | 10.68 | 10.71 | 10.71 | 696 |
| 06 Mar 2024 | 10.72 | 10.72 | 10.68 | 10.74 | 10.74 | 2,214 |
| 05 Mar 2024 | 10.64 | 10.64 | 10.57 | 10.55 | 10.55 | 109 |
| 04 Mar 2024 | 10.84 | 10.92 | 10.70 | 10.70 | 10.70 | 141 |
| 01 Mar 2024 | 10.73 | 10.83 | 10.72 | 10.83 | 10.83 | 404 |
| 29 Feb 2024 | 10.71 | 10.77 | 10.61 | 10.68 | 10.68 | 829 |
| 28 Feb 2024 | 10.50 | 10.69 | 10.50 | 10.69 | 10.69 | 6,208 |
| 27 Feb 2024 | 10.42 | 10.58 | 10.42 | 10.60 | 10.60 | 11 |
| 26 Feb 2024 | 10.30 | 10.47 | 10.30 | 10.44 | 10.44 | 1,169 |
| 23 Feb 2024 | 10.30 | 10.38 | 10.30 | 10.31 | 10.31 | 361 |
| 22 Feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 3,463 |
| 21 Feb 2024 | 10.10 | 10.10 | 10.02 | 10.03 | 10.03 | 5,694 |
| 20 Feb 2024 | 10.10 | 10.19 | 10.02 | 10.02 | 10.02 | 503 |
| 19 Feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 16 Feb 2024 | 10.28 | 10.44 | 10.19 | 10.25 | 10.25 | 3,915 |
| 15 Feb 2024 | 10.13 | 10.17 | 10.13 | 10.18 | 10.18 | 7 |
| 14 Feb 2024 | 9.88 | 9.95 | 9.88 | 9.93 | 9.93 | 501 |
| 13 Feb 2024 | 10.12 | 10.12 | 9.88 | 9.88 | 9.88 | 494 |
| 12 Feb 2024 | 9.99 | 10.15 | 9.99 | 10.16 | 10.16 | 742 |
| 09 Feb 2024 | 9.90 | 9.90 | 9.84 | 9.85 | 9.85 | 778 |
| 08 Feb 2024 | 9.83 | 9.88 | 9.83 | 9.89 | 9.89 | 27 |
| 07 Feb 2024 | 9.80 | 9.82 | 9.77 | 9.83 | 9.83 | 1,026 |
| 06 Feb 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 596 |
| 05 Feb 2024 | 9.69 | 9.69 | 9.49 | 9.54 | 9.54 | 4,264 |
| 02 Feb 2024 | 9.62 | 9.63 | 9.47 | 9.56 | 9.56 | 4,240 |
| 01 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.42 | 9.42 | 1,059 |
| 31 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 30 Jan 2024 | 9.63 | 9.63 | 9.55 | 9.55 | 9.55 | 5,071 |
| 29 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.61 | 9.61 | 3 |
| 26 Jan 2024 | 9.69 | 9.77 | 9.65 | 9.77 | 9.77 | 2,863 |
| 25 Jan 2024 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | 2,091 |
| 24 Jan 2024 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 1,104 |
| 23 Jan 2024 | 9.60 | 9.67 | 9.59 | 9.62 | 9.62 | 4,490 |
| 22 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 19 Jan 2024 | 9.39 | 9.42 | 9.39 | 9.39 | 9.39 | 88 |
| 18 Jan 2024 | 9.35 | 9.60 | 9.32 | 9.37 | 9.37 | 1,423 |
| 17 Jan 2024 | 9.38 | 9.38 | 9.31 | 9.31 | 9.31 | 151 |
| 16 Jan 2024 | 9.48 | 9.48 | 9.48 | 9.46 | 9.46 | 467 |
| 15 Jan 2024 | 9.54 | 9.63 | 9.54 | 9.54 | 9.54 | 20 |
| 12 Jan 2024 | 9.64 | 9.65 | 9.63 | 9.63 | 9.63 | 1,050 |
| 11 Jan 2024 | 9.68 | 9.68 | 9.53 | 9.54 | 9.54 | 822 |
| 10 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.68 | 9.68 | 1 |
| 09 Jan 2024 | 9.57 | 9.62 | 9.57 | 9.65 | 9.65 | 662 |
| 08 Jan 2024 | 9.43 | 9.56 | 9.39 | 9.56 | 9.56 | 4,329 |
| 05 Jan 2024 | 9.46 | 9.46 | 9.44 | 9.55 | 9.55 | 1,314 |
| 04 Jan 2024 | 9.56 | 9.56 | 9.53 | 9.58 | 9.58 | 1,007 |
| 03 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.56 | 9.56 | 278 |
| 02 Jan 2024 | 9.82 | 9.94 | 9.70 | 9.70 | 9.70 | 3 |
| 29 Dec 2023 | 9.98 | 9.98 | 9.93 | 9.96 | 9.96 | 63 |
| 28 Dec 2023 | 9.90 | 9.90 | 9.87 | 9.90 | 9.90 | 3,024 |
| 27 Dec 2023 | 9.86 | 9.86 | 9.79 | 9.81 | 9.81 | 15 |
| 22 Dec 2023 | 9.63 | 9.63 | 9.63 | 9.72 | 9.72 | 50 |
| 21 Dec 2023 | 9.75 | 9.78 | 9.75 | 9.79 | 9.79 | 3 |
| 20 Dec 2023 | 9.85 | 9.87 | 9.79 | 9.87 | 9.87 | 1,815 |
| 19 Dec 2023 | 9.73 | 9.88 | 9.73 | 9.85 | 9.85 | 35 |
| 18 Dec 2023 | 9.66 | 9.67 | 9.62 | 9.67 | 9.67 | 1,068 |
| 15 Dec 2023 | 9.75 | 9.77 | 9.73 | 9.73 | 9.73 | 23 |
| 14 Dec 2023 | 9.51 | 9.51 | 9.51 | 9.66 | 9.66 | 2 |
| 13 Dec 2023 | 9.31 | 9.31 | 9.31 | 9.29 | 9.29 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.