UK markets closed

Global X Telemedicine & Digital Health ETF (EDOC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
9.01+0.13 (+1.46%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20249.009.068.859.019.014,710
01 May 20248.819.008.738.888.884,200
30 Apr 20248.818.898.788.808.809,200
29 Apr 20248.978.978.908.928.927,500
26 Apr 20248.788.808.738.778.7712,100
25 Apr 20248.678.708.598.688.686,200
24 Apr 20248.828.848.718.768.7612,900
23 Apr 20248.618.868.568.818.8126,200
22 Apr 20248.518.648.478.648.6417,100
19 Apr 20248.508.608.418.498.4978,600
18 Apr 20248.488.638.488.568.5620,100
17 Apr 20248.628.638.508.558.558,000
16 Apr 20248.588.598.498.568.568,800
15 Apr 20248.978.978.678.738.7315,100
12 Apr 20249.069.068.868.948.9413,900
11 Apr 20249.209.249.079.219.2111,800
10 Apr 20249.079.169.069.139.139,000
09 Apr 20249.249.349.179.319.3123,800
08 Apr 20249.149.209.109.209.2017,600
05 Apr 20248.999.168.999.079.0751,200
04 Apr 20249.229.248.999.009.006,500
03 Apr 20249.049.169.009.149.1411,700
02 Apr 20249.249.279.099.119.1113,600
01 Apr 20249.569.569.359.439.4313,300
28 Mar 20249.539.629.509.519.5110,500
27 Mar 20249.459.529.389.529.5212,500
26 Mar 20249.419.419.369.379.3711,300
25 Mar 20249.399.459.329.339.335,100
22 Mar 20249.459.459.289.319.317,400
21 Mar 20249.609.609.519.519.514,900
20 Mar 20249.379.509.279.489.4811,700
19 Mar 20249.249.409.249.369.367,100
18 Mar 20249.279.379.219.329.329,900
15 Mar 20249.229.259.159.259.2511,300
14 Mar 20249.389.389.139.189.1814,500
13 Mar 20249.449.549.309.469.46282,300
12 Mar 20249.559.609.419.469.464,500
11 Mar 20249.569.659.469.559.55587,700
08 Mar 20249.669.749.569.609.605,800
07 Mar 20249.509.649.459.599.59359,400
06 Mar 20249.409.439.319.379.379,600
05 Mar 20249.429.429.259.299.295,500
04 Mar 20249.589.589.419.509.5015,800
01 Mar 20249.519.639.429.559.5575,800
29 Feb 20249.659.689.509.519.5159,700
28 Feb 20249.559.629.489.579.57323,500
27 Feb 20249.479.699.459.629.6212,200
26 Feb 20249.319.519.319.409.4027,000
23 Feb 20249.309.309.159.209.208,600
22 Feb 20249.389.389.249.299.2913,900
21 Feb 20249.389.389.229.349.347,600
20 Feb 20249.639.639.459.489.4834,000
16 Feb 20249.779.829.669.669.668,100
15 Feb 20249.739.879.699.849.8410,800
14 Feb 20249.539.659.529.659.6511,700
13 Feb 20249.589.599.379.449.4426,200
12 Feb 20249.579.859.579.829.8217,300
09 Feb 20249.569.639.519.609.6024,700
08 Feb 20249.529.639.439.609.6044,800
07 Feb 20249.599.599.469.469.467,300
06 Feb 20249.379.639.339.589.5821,500
05 Feb 20249.489.489.319.339.3323,500
02 Feb 20249.499.539.389.519.5112,100
01 Feb 20249.419.579.329.539.5310,400
31 Jan 20249.429.569.349.349.348,000
30 Jan 20249.679.679.489.489.487,500
29 Jan 20249.539.749.489.749.7412,600
26 Jan 20249.619.679.579.589.587,500
25 Jan 20249.719.719.549.609.6037,400
24 Jan 20249.689.739.559.579.5718,200
23 Jan 20249.649.679.529.639.6313,200
22 Jan 20249.379.609.379.589.5819,500
19 Jan 20249.359.449.259.419.4129,600
18 Jan 20249.299.369.259.359.3515,500
17 Jan 20249.309.329.199.299.2921,300
16 Jan 20249.449.489.319.469.4620,800
12 Jan 20249.729.769.579.599.5925,200
11 Jan 20249.719.759.539.669.6622,200
10 Jan 20249.779.809.619.739.7381,100
09 Jan 20249.739.889.739.779.77255,500
08 Jan 20249.549.849.549.819.8116,100
05 Jan 20249.529.639.399.619.6123,900
04 Jan 20249.579.669.439.609.6087,900
03 Jan 20249.879.879.659.739.738,200
02 Jan 20249.9910.209.939.989.9812,700
29 Dec 202310.2510.2510.1010.1210.1215,700
28 Dec 202310.1710.3010.1510.2710.2715,600
27 Dec 202310.1610.2210.1010.1710.17229,000
26 Dec 202310.0510.2010.0010.1510.1522,700
22 Dec 202310.0610.129.9710.0610.0628,200
21 Dec 20239.8210.059.8210.0410.04113,800
20 Dec 20239.9710.059.759.759.7527,400
19 Dec 20239.6810.039.6810.0110.0133,000
18 Dec 20239.759.789.679.699.6939,400
15 Dec 20239.949.959.759.769.7631,800
14 Dec 20239.729.999.669.959.9519,200
13 Dec 20239.169.539.109.539.5340,200
12 Dec 20239.119.209.009.189.1842,200
11 Dec 20239.119.179.089.149.1412,900
08 Dec 20239.129.209.089.119.1123,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...