UK markets closed

BNPP E NMX 30 Infrastructure Glbl ETF (ENG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.7158-0.0742 (-4.15%)
At close: 04:00PM EDT
1.7700 +0.05 (+3.16%)
After hours: 06:11PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.65501.71581.59551.71581.715822,197
27 Mar 20241.83001.84001.62001.76001.760011,000
26 Mar 20241.65001.74001.65001.66001.66003,600
25 Mar 20241.69001.74001.62001.66001.66005,100
22 Mar 20241.64001.90001.62001.71001.710026,100
21 Mar 20241.83001.83001.64001.64001.640014,100
20 Mar 20241.60001.87001.60001.75001.75003,600
19 Mar 20241.75001.75001.65001.69001.69009,100
18 Mar 20241.64001.81001.64001.70001.700014,700
15 Mar 20241.62001.72001.55001.72001.72008,600
14 Mar 20241.70001.74001.62001.62001.620010,200
13 Mar 20241.77001.97001.69001.72001.720033,900
12 Mar 20241.88001.88001.75001.75001.750012,900
11 Mar 20241.81001.89001.75001.85001.85008,900
08 Mar 20241.82001.84001.75001.84001.840017,200
07 Mar 20241.70001.94001.65001.80001.80006,000
06 Mar 20241.79001.89001.63001.79001.790025,500
05 Mar 20241.98001.98001.78001.82001.820014,900
04 Mar 20242.05002.05001.87001.95001.950016,700
01 Mar 20242.20002.20001.98002.08002.080014,000
29 Feb 20242.17002.30002.10002.23002.230030,800
28 Feb 20241.88002.21001.77002.14002.140036,300
27 Feb 20241.57002.00001.57001.97001.970063,400
26 Feb 20241.48001.65001.46001.50001.500027,900
23 Feb 20241.41001.45001.40001.43001.430014,500
22 Feb 20241.60001.61001.40001.48001.480065,700
21 Feb 20241.60001.77001.50001.60001.6000181,700
20 Feb 20241.66001.79001.56001.75001.7500736,700
16 Feb 20241.29001.44001.29001.44001.440013,700
15 Feb 20241.23001.39001.23001.33001.330030,100
14 Feb 20241.26001.27001.19001.25001.25006,200
13 Feb 20241.22001.30001.19001.26001.260050,700
12 Feb 20241.26001.26001.20001.20001.200012,800
09 Feb 20241.25001.30001.23001.25001.25006,500
08 Feb 20241.25001.37001.21001.25001.25009,200
07 Feb 20241.21001.31001.21001.26001.26003,200
06 Feb 20241.33001.33001.01001.21001.210032,300
05 Feb 20241.32001.37001.32001.36001.36003,100
02 Feb 20241.33001.40001.30001.40001.40006,400
01 Feb 20241.44001.44001.32001.38001.38006,100
31 Jan 20241.32001.46001.32001.36001.36005,600
30 Jan 20241.38001.49001.31001.35001.35007,400
29 Jan 20241.37001.49001.36001.44001.44007,400
26 Jan 20241.33001.49001.30001.39001.390017,800
25 Jan 20241.42001.43001.34001.36001.36008,900
24 Jan 20241.45001.47001.35001.44001.440020,400
23 Jan 20241.30001.45001.30001.45001.450014,300
22 Jan 20241.21001.38001.21001.32001.320029,600
19 Jan 20241.62001.66001.30001.42001.420020,600
18 Jan 20241.67001.71001.60001.62001.620016,000
17 Jan 20241.66001.72001.64001.64001.640020,200
16 Jan 20241.68001.85001.66001.68001.680042,200
12 Jan 20241.74001.74001.63001.67001.670017,000
11 Jan 20241.72001.79001.68001.71001.71004,400
10 Jan 20241.74001.81001.72001.72001.72006,700
09 Jan 20241.71001.88001.71001.76001.76003,100
08 Jan 20241.71001.74001.71001.74001.74005,200
05 Jan 20241.76001.76001.75001.75001.75001,500
04 Jan 20241.71001.80001.70001.75001.75005,800
03 Jan 20241.84001.86001.74001.79001.79008,400
02 Jan 20241.69001.90001.68001.81001.810057,700
29 Dec 20231.78001.90001.68001.69001.690055,200
28 Dec 20231.68001.90001.68001.77001.770064,100
27 Dec 20231.74001.75001.68001.68001.680035,000
26 Dec 20231.75001.75001.68001.70001.700014,600
22 Dec 20231.70001.82001.68001.77001.770020,300
21 Dec 20231.74001.84001.71001.72001.72008,000
20 Dec 20231.75001.82001.69001.75001.750040,700
19 Dec 20231.72001.73001.68001.73001.730025,800
18 Dec 20231.70001.73001.68001.68001.680025,200
15 Dec 20231.70001.75001.69001.71001.710012,900
14 Dec 20231.68001.72001.68001.72001.720016,900
13 Dec 20231.79001.79001.66001.66001.660014,800
12 Dec 20231.83001.84001.71001.71001.71008,200
11 Dec 20231.91001.93001.76001.86001.860032,300
08 Dec 20231.97001.97001.89001.90001.90008,200
07 Dec 20232.00002.01001.92001.97001.970021,500
06 Dec 20231.95002.00001.95002.00002.000014,200
05 Dec 20231.84002.03001.81001.98001.980076,100
04 Dec 20231.82002.00001.81001.85001.850049,300
01 Dec 20231.81002.10001.76001.90001.900086,000
01 Dec 20231:8 Stock split
30 Nov 20231.92002.08001.92001.92001.920070,125
29 Nov 20232.08002.16001.92001.92001.920099,363
28 Nov 20232.16002.16002.00002.08002.08006,938
27 Nov 20232.08002.16002.00002.00002.00007,975
24 Nov 20232.08002.16002.08002.08002.08003,438
22 Nov 20232.08002.24002.08002.16002.16008,988
21 Nov 20232.16002.24002.08002.16002.16005,825
20 Nov 20232.16002.32002.08002.24002.24009,700
17 Nov 20232.32002.32002.16002.24002.240012,288
16 Nov 20232.24002.32002.24002.32002.32005,313
15 Nov 20232.08002.40002.08002.24002.240045,463
14 Nov 20232.08002.16002.00002.00002.000035,400
13 Nov 20232.16002.16002.08002.08002.080013,700
10 Nov 20232.16002.24002.08002.08002.08006,900
09 Nov 20232.32002.32002.08002.24002.24003,938
08 Nov 20232.32002.32002.08002.24002.24005,888
07 Nov 20232.40002.40002.16002.24002.24006,625
06 Nov 20232.40002.40002.24002.32002.32006,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...