Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more

VanEck India Growth Leaders ETF (GLIN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

47.89

-0.13

(-0.27%)

At close: 03:58PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	48.03	48.24	47.70	47.89	47.89	10,600
15 May 2024	47.94	48.10	47.83	48.02	48.02	8,200
14 May 2024	47.63	47.80	47.55	47.64	47.64	6,600
13 May 2024	47.81	47.81	47.03	47.12	47.12	12,400
10 May 2024	47.08	47.09	46.59	46.67	46.67	10,500
09 May 2024	46.96	47.26	46.71	47.11	47.11	10,400
08 May 2024	47.30	47.75	47.30	47.40	47.40	10,100
07 May 2024	47.50	47.66	47.08	47.31	47.31	15,600
06 May 2024	48.11	48.28	47.82	48.01	48.01	103,900
03 May 2024	48.60	48.89	48.38	48.62	48.62	54,600
02 May 2024	48.25	48.60	48.14	48.56	48.56	12,600
01 May 2024	47.85	48.06	47.72	47.81	47.81	5,700
30 Apr 2024	47.82	47.99	47.70	47.85	47.85	18,400
29 Apr 2024	47.88	48.00	47.78	47.99	47.99	12,100
26 Apr 2024	47.93	48.00	47.80	47.82	47.82	16,600
25 Apr 2024	47.54	47.90	47.49	47.72	47.72	11,200
24 Apr 2024	47.25	47.25	47.11	47.22	47.22	6,200
23 Apr 2024	47.31	47.35	47.00	47.25	47.25	9,200
22 Apr 2024	47.08	47.38	46.88	47.38	47.38	9,000
19 Apr 2024	46.55	46.61	46.30	46.51	46.51	25,700
18 Apr 2024	46.44	46.66	46.37	46.47	46.47	10,300
17 Apr 2024	46.78	46.78	46.28	46.58	46.58	33,400
16 Apr 2024	46.77	46.80	46.58	46.60	46.60	42,800
15 Apr 2024	47.20	47.23	46.68	46.83	46.83	21,800
12 Apr 2024	47.52	47.65	47.12	47.16	47.16	30,500
11 Apr 2024	47.68	47.93	47.51	47.79	47.79	7,600
10 Apr 2024	47.58	47.81	47.50	47.62	47.62	11,000
09 Apr 2024	47.94	48.02	47.72	48.00	48.00	9,800
08 Apr 2024	47.90	48.15	47.81	48.05	48.05	9,500
05 Apr 2024	47.69	48.19	47.31	48.19	48.19	71,500
04 Apr 2024	47.87	48.10	47.57	47.65	47.65	4,400
03 Apr 2024	47.56	48.00	47.39	47.51	47.51	30,200
02 Apr 2024	47.29	47.30	46.87	47.30	47.30	7,200
01 Apr 2024	47.35	47.47	46.87	47.31	47.31	19,900
28 Mar 2024	46.87	47.17	46.59	47.13	47.13	14,800
27 Mar 2024	46.42	46.48	45.80	46.13	46.13	11,300
26 Mar 2024	46.33	46.33	45.84	45.96	45.96	46,700
25 Mar 2024	45.91	46.15	45.81	46.04	46.04	80,600
22 Mar 2024	46.25	46.25	45.87	45.99	45.99	36,400
21 Mar 2024	46.21	46.41	46.00	46.23	46.23	45,900
20 Mar 2024	45.67	45.89	45.29	45.67	45.67	30,700
19 Mar 2024	45.93	45.95	45.67	45.78	45.78	46,400
18 Mar 2024	46.23	46.23	45.90	46.10	46.10	47,700
15 Mar 2024	46.46	46.54	45.86	46.09	46.09	33,800
14 Mar 2024	46.22	46.45	46.00	46.13	46.13	30,900
13 Mar 2024	46.27	46.27	45.51	45.65	45.65	79,100
12 Mar 2024	47.32	47.33	47.04	47.11	47.11	34,700
11 Mar 2024	48.10	48.21	47.60	47.65	47.65	28,100
08 Mar 2024	48.46	48.60	48.20	48.23	48.23	24,100
07 Mar 2024	47.93	48.54	47.90	48.43	48.43	29,200
06 Mar 2024	48.05	48.19	47.90	48.06	48.06	29,200
05 Mar 2024	48.12	48.12	47.73	47.73	47.73	14,300
04 Mar 2024	48.13	48.25	48.00	48.13	48.13	43,900
01 Mar 2024	48.15	48.32	47.92	48.15	48.15	20,400
29 Feb 2024	47.80	48.05	47.43	47.53	47.53	35,600
28 Feb 2024	47.55	47.81	47.11	47.40	47.40	42,400
27 Feb 2024	48.03	48.39	47.82	47.88	47.88	71,900
26 Feb 2024	48.31	48.55	48.06	48.08	48.08	91,200
23 Feb 2024	48.60	48.60	48.28	48.46	48.46	39,500
22 Feb 2024	48.16	48.24	47.89	48.04	48.04	84,700
21 Feb 2024	47.46	47.61	47.21	47.39	47.39	23,600
20 Feb 2024	48.10	48.10	47.67	47.72	47.72	44,500
16 Feb 2024	48.03	48.10	47.87	48.10	48.10	57,500
15 Feb 2024	47.63	48.10	47.63	47.92	47.92	133,100
14 Feb 2024	47.15	47.61	47.14	47.32	47.32	64,600
13 Feb 2024	46.30	46.71	46.00	46.21	46.21	41,200
12 Feb 2024	46.74	47.12	46.55	46.67	46.67	54,800
09 Feb 2024	47.20	47.43	46.80	47.16	47.16	55,900
08 Feb 2024	46.94	47.13	46.80	47.09	47.09	27,300
07 Feb 2024	47.16	47.16	46.68	46.85	46.85	47,300
06 Feb 2024	46.87	47.21	46.57	47.17	47.17	83,100
05 Feb 2024	46.00	46.10	45.62	45.95	45.95	21,900
02 Feb 2024	46.04	46.04	45.64	46.01	46.01	24,300
01 Feb 2024	45.84	46.05	45.81	45.91	45.91	26,400
31 Jan 2024	45.68	46.11	45.60	45.80	45.80	55,300
30 Jan 2024	45.32	45.33	44.82	45.29	45.29	12,900
29 Jan 2024	45.12	45.38	45.06	45.29	45.29	14,700
26 Jan 2024	44.49	44.79	44.44	44.60	44.60	14,100
25 Jan 2024	44.98	44.99	44.52	44.69	44.69	19,100
24 Jan 2024	44.47	44.85	44.45	44.75	44.75	17,500
23 Jan 2024	44.97	44.97	43.81	44.23	44.23	37,400
22 Jan 2024	45.03	45.43	45.03	45.39	45.39	16,700
19 Jan 2024	44.75	45.02	44.53	44.96	44.96	18,600
18 Jan 2024	44.12	44.45	44.05	44.18	44.18	6,900
17 Jan 2024	44.20	44.57	43.85	44.39	44.39	16,100
16 Jan 2024	44.91	44.99	44.31	44.54	44.54	17,900
12 Jan 2024	44.89	45.22	44.89	45.01	45.01	37,300
11 Jan 2024	44.04	44.18	43.80	44.15	44.15	9,600
10 Jan 2024	44.05	44.20	43.94	44.20	44.20	23,500
09 Jan 2024	44.15	44.16	43.88	44.05	44.05	22,200
08 Jan 2024	44.20	44.20	44.00	44.18	44.18	13,200
05 Jan 2024	44.29	44.50	44.14	44.41	44.41	21,100
04 Jan 2024	44.03	44.37	43.81	43.95	43.95	9,100
03 Jan 2024	43.64	43.94	43.54	43.66	43.66	27,300
02 Jan 2024	43.79	43.97	43.64	43.83	43.83	19,100
29 Dec 2023	44.18	44.22	43.84	44.03	44.03	12,700
28 Dec 2023	44.30	44.36	44.09	44.25	44.25	7,800
27 Dec 2023	44.12	44.21	43.90	44.09	44.09	29,600
26 Dec 2023	43.78	44.00	43.75	43.94	43.94	18,900
22 Dec 2023	43.82	43.92	43.64	43.86	43.86	43,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,733.07-187.19(-0.48%)

HANG SENG19,458.37+81.84(+0.42%)

CRUDE OIL79.32+0.09(+0.11%)

GOLD FUTURES2,385.80+0.30(+0.01%)

DOW39,869.38-38.62(-0.10%)

Bitcoin GBP51,903.79-64.45(-0.12%)

Best UK mortgage deals of the week

VanEck India Growth Leaders ETF (GLIN)

NIKKEI 225
38,733.07
-187.19(-0.48%)

HANG SENG
19,458.37
+81.84(+0.42%)

CRUDE OIL
79.32
+0.09(+0.11%)

GOLD FUTURES
2,385.80
+0.30(+0.01%)

DOW
39,869.38
-38.62(-0.10%)

Bitcoin GBP
51,903.79
-64.45(-0.12%)