Global X Video Games & Esports UCITS ETF (HERG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:27PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.41 | 7.44 | 7.41 | 7.49 | 7.49 | 2,688 |
| 25 Apr 2024 | 7.38 | 7.38 | 7.28 | 7.30 | 7.30 | 1,044 |
| 24 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 23 Apr 2024 | 7.40 | 7.47 | 7.36 | 7.45 | 7.45 | 277 |
| 22 Apr 2024 | 7.42 | 7.44 | 7.42 | 7.41 | 7.41 | 633 |
| 19 Apr 2024 | 7.29 | 7.29 | 7.26 | 7.29 | 7.29 | 66 |
| 18 Apr 2024 | 7.39 | 7.43 | 7.32 | 7.38 | 7.38 | 529 |
| 17 Apr 2024 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 75 |
| 16 Apr 2024 | 7.36 | 7.38 | 7.30 | 7.37 | 7.37 | 5,189 |
| 15 Apr 2024 | 7.45 | 7.54 | 7.45 | 7.42 | 7.42 | 317 |
| 12 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.54 | 7.54 | 53 |
| 11 Apr 2024 | 7.65 | 7.65 | 7.59 | 7.62 | 7.62 | 25 |
| 10 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.60 | 7.60 | 7 |
| 09 Apr 2024 | 7.66 | 7.70 | 7.64 | 7.64 | 7.64 | 1,678 |
| 08 Apr 2024 | 7.61 | 7.62 | 7.59 | 7.64 | 7.64 | 4 |
| 05 Apr 2024 | 7.59 | 7.60 | 7.58 | 7.61 | 7.61 | 157 |
| 04 Apr 2024 | 7.64 | 7.73 | 7.64 | 7.73 | 7.73 | 285 |
| 03 Apr 2024 | 7.62 | 7.63 | 7.61 | 7.66 | 7.66 | 504 |
| 02 Apr 2024 | 7.67 | 7.77 | 7.66 | 7.67 | 7.67 | 541 |
| 28 Mar 2024 | 7.73 | 7.80 | 7.73 | 7.78 | 7.78 | 1,162 |
| 27 Mar 2024 | 7.74 | 7.76 | 7.74 | 7.74 | 7.74 | 3 |
| 26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.71 | 7.71 | - |
| 25 Mar 2024 | 7.67 | 7.70 | 7.61 | 7.64 | 7.64 | 95 |
| 22 Mar 2024 | 7.76 | 7.76 | 7.75 | 7.73 | 7.73 | 818 |
| 21 Mar 2024 | 7.71 | 7.94 | 7.71 | 7.84 | 7.84 | 180 |
| 20 Mar 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 520 |
| 19 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.67 | 7.67 | - |
| 18 Mar 2024 | 7.71 | 7.71 | 7.68 | 7.68 | 7.68 | 50 |
| 15 Mar 2024 | 7.55 | 7.64 | 7.55 | 7.57 | 7.57 | 298 |
| 14 Mar 2024 | 7.70 | 7.72 | 7.64 | 7.61 | 7.61 | 2,550 |
| 13 Mar 2024 | 7.74 | 7.78 | 7.67 | 7.71 | 7.71 | 4 |
| 12 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 11 Mar 2024 | 7.62 | 7.63 | 7.62 | 7.65 | 7.65 | 1 |
| 08 Mar 2024 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | 160 |
| 07 Mar 2024 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | 12 |
| 06 Mar 2024 | 7.34 | 7.44 | 7.34 | 7.40 | 7.40 | 73 |
| 05 Mar 2024 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | 2 |
| 04 Mar 2024 | 7.55 | 7.61 | 7.47 | 7.48 | 7.48 | 9 |
| 01 Mar 2024 | 7.63 | 7.64 | 7.58 | 7.61 | 7.61 | 2 |
| 29 Feb 2024 | 7.49 | 7.55 | 7.45 | 7.47 | 7.47 | 4 |
| 28 Feb 2024 | 7.64 | 7.64 | 7.53 | 7.54 | 7.54 | 3 |
| 27 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.61 | 7.61 | 126 |
| 26 Feb 2024 | 7.61 | 7.61 | 7.60 | 7.58 | 7.58 | 66 |
| 23 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 22 Feb 2024 | 7.67 | 7.68 | 7.57 | 7.64 | 7.64 | 42 |
| 21 Feb 2024 | 7.61 | 7.70 | 7.61 | 7.61 | 7.61 | 297 |
| 20 Feb 2024 | 7.68 | 7.76 | 7.58 | 7.59 | 7.59 | 1,538 |
| 19 Feb 2024 | 7.79 | 7.79 | 7.75 | 7.78 | 7.78 | 601 |
| 16 Feb 2024 | 7.93 | 7.93 | 7.82 | 7.88 | 7.88 | 2 |
| 15 Feb 2024 | 7.82 | 7.88 | 7.81 | 7.83 | 7.83 | 514 |
| 14 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 13 Feb 2024 | 7.55 | 7.69 | 7.54 | 7.53 | 7.53 | 276 |
| 12 Feb 2024 | 7.66 | 7.68 | 7.65 | 7.72 | 7.72 | 527 |
| 09 Feb 2024 | 7.62 | 7.64 | 7.58 | 7.57 | 7.57 | 2,122 |
| 08 Feb 2024 | 7.57 | 7.64 | 7.57 | 7.60 | 7.60 | 553 |
| 07 Feb 2024 | 7.53 | 7.58 | 7.50 | 7.56 | 7.56 | 4,656 |
| 06 Feb 2024 | 7.61 | 7.61 | 7.55 | 7.60 | 7.60 | 4 |
| 05 Feb 2024 | 7.51 | 7.55 | 7.51 | 7.50 | 7.50 | 42 |
| 02 Feb 2024 | 7.45 | 7.48 | 7.42 | 7.43 | 7.43 | 3,231 |
| 01 Feb 2024 | 7.28 | 7.34 | 7.27 | 7.27 | 7.27 | 845 |
| 31 Jan 2024 | 7.35 | 7.35 | 7.32 | 7.31 | 7.31 | - |
| 30 Jan 2024 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | 1 |
| 29 Jan 2024 | 7.38 | 7.38 | 7.33 | 7.34 | 7.34 | 10 |
| 26 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.36 | 7.36 | 1,106 |
| 25 Jan 2024 | 7.32 | 7.36 | 7.32 | 7.34 | 7.34 | - |
| 24 Jan 2024 | 7.36 | 7.43 | 7.36 | 7.38 | 7.38 | 38 |
| 23 Jan 2024 | 7.28 | 7.28 | 7.23 | 7.30 | 7.30 | 513 |
| 22 Jan 2024 | 7.12 | 7.16 | 7.06 | 7.17 | 7.17 | 821 |
| 19 Jan 2024 | 7.07 | 7.18 | 7.07 | 7.12 | 7.12 | 1 |
| 18 Jan 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 3 |
| 17 Jan 2024 | 7.06 | 7.07 | 7.01 | 7.04 | 7.04 | 92 |
| 16 Jan 2024 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | 3 |
| 15 Jan 2024 | 7.46 | 7.49 | 7.40 | 7.45 | 7.45 | 109 |
| 12 Jan 2024 | 7.47 | 7.47 | 7.46 | 7.49 | 7.49 | 73 |
| 11 Jan 2024 | 7.52 | 7.52 | 7.47 | 7.43 | 7.43 | 237 |
| 10 Jan 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 3 |
| 09 Jan 2024 | 7.46 | 7.46 | 7.39 | 7.42 | 7.42 | 5 |
| 08 Jan 2024 | 7.22 | 7.34 | 7.22 | 7.32 | 7.32 | 9 |
| 05 Jan 2024 | 7.34 | 7.35 | 7.31 | 7.32 | 7.32 | 38 |
| 04 Jan 2024 | 7.43 | 7.43 | 7.33 | 7.37 | 7.37 | 5 |
| 03 Jan 2024 | 7.47 | 7.47 | 7.38 | 7.36 | 7.36 | 14 |
| 02 Jan 2024 | 7.42 | 7.53 | 7.42 | 7.45 | 7.45 | 120 |
| 29 Dec 2023 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 152 |
| 28 Dec 2023 | 7.53 | 7.56 | 7.52 | 7.55 | 7.55 | 85 |
| 27 Dec 2023 | 7.23 | 7.51 | 7.23 | 7.44 | 7.44 | 35 |
| 22 Dec 2023 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 832 |
| 21 Dec 2023 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 7 |
| 20 Dec 2023 | 7.63 | 7.73 | 7.63 | 7.68 | 7.68 | 3 |
| 19 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 18 Dec 2023 | 7.55 | 7.57 | 7.52 | 7.51 | 7.51 | 95 |
| 15 Dec 2023 | 7.61 | 7.64 | 7.51 | 7.57 | 7.57 | 7 |
| 14 Dec 2023 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | 2,646 |
| 13 Dec 2023 | 7.48 | 7.54 | 7.44 | 7.49 | 7.49 | 665 |
| 12 Dec 2023 | 7.42 | 7.52 | 7.42 | 7.49 | 7.49 | 1 |
| 11 Dec 2023 | 7.46 | 7.53 | 7.45 | 7.51 | 7.51 | 537 |
| 08 Dec 2023 | 7.42 | 7.53 | 7.42 | 7.50 | 7.50 | 232 |
| 07 Dec 2023 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 10 |
| 06 Dec 2023 | 7.45 | 7.52 | 7.42 | 7.47 | 7.47 | 728 |
| 05 Dec 2023 | 7.36 | 7.42 | 7.36 | 7.39 | 7.39 | 521 |
| 04 Dec 2023 | 7.40 | 7.52 | 7.40 | 7.41 | 7.41 | 6 |
| *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.