UK markets open in 7 hours 15 minutes

Global X Video Games & Esports UCITS ETF (HERU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.51-0.11 (-1.03%)
At close: 03:04PM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202410.6010.6010.5610.5110.512,181
18 Jul 202410.7010.7010.7010.6210.623
17 Jul 202410.8210.8210.7210.7310.735,270
16 Jul 202410.7610.7610.7610.7610.76-
15 Jul 202410.7810.8510.7710.8410.844,500
12 Jul 202410.8010.8810.8010.8510.855,430
11 Jul 202410.7610.7710.7610.7310.73812
10 Jul 202410.6610.6710.6610.6510.652,002
09 Jul 202410.5910.5910.5910.5710.57521
08 Jul 202410.4110.4110.4010.4310.431,217
05 Jul 202410.3710.3710.3510.3810.38443
04 Jul 202410.3010.3010.3010.3010.30-
03 Jul 202410.2710.2710.2710.3710.371
02 Jul 202410.2510.2610.2510.2510.25625
01 Jul 202410.4410.4410.2810.2610.2611
28 Jun 202410.3510.4410.3410.3310.335,601
27 Jun 202410.2110.2810.2110.2410.24788
26 Jun 202410.3710.4010.3110.3210.322,223
25 Jun 202410.2610.2710.2610.2810.284,532
24 Jun 202410.1810.1810.1810.2410.24984
21 Jun 202410.1410.1610.1410.1710.17491
20 Jun 202410.2610.3210.2010.2010.2017,694
19 Jun 202410.2310.3010.2210.2410.2425,421
18 Jun 202410.1010.1010.0710.1110.111,248
17 Jun 20249.9910.079.9910.0510.056,215
14 Jun 202410.0310.0310.0310.0010.00339
13 Jun 202410.0210.0810.019.989.983,557
12 Jun 202410.0710.079.9910.0810.0890
11 Jun 202410.0210.029.909.889.883,672
10 Jun 20249.9710.079.9710.0610.067
07 Jun 202410.1410.1410.1410.1410.14-
06 Jun 202410.2710.2910.2510.2610.263,984
05 Jun 202410.2710.2710.2710.2710.273
04 Jun 202410.2310.2310.1810.2010.20274
03 Jun 202410.1310.1510.0610.1010.109,866
31 May 202410.0410.079.939.939.936,341
30 May 20249.939.989.909.979.9712,399
29 May 20249.879.989.869.859.85684
28 May 20249.9410.029.949.979.971,534
24 May 202410.0010.069.9910.0710.071,791
23 May 202410.1910.1910.0710.0610.061,887
22 May 202410.2910.3110.2910.3110.31707
21 May 202410.3710.3710.3410.3110.31981
20 May 202410.3210.4810.2910.4010.404,975
17 May 202410.2710.2710.2710.2810.2835
16 May 202410.2310.2410.2310.2410.2468
15 May 202410.1810.1810.1810.2310.23-
14 May 202410.1410.1410.1410.1510.159
13 May 202410.0610.1310.0610.1110.112,402
10 May 202410.0410.0410.0410.0210.0210
09 May 20249.899.929.779.889.888,301
08 May 20249.789.839.789.739.7321
07 May 20249.829.879.829.839.833,342
03 May 20249.639.779.639.739.734,872
02 May 20249.509.519.509.539.531,580
01 May 20249.309.369.289.349.342,136
30 Apr 20249.459.459.349.359.35700
29 Apr 20249.479.509.459.489.485,756
26 Apr 20249.319.339.319.379.375,201
25 Apr 20249.189.279.139.179.175,153
24 Apr 20249.369.439.319.349.345,359
23 Apr 20249.219.219.219.319.31481
22 Apr 20249.259.259.259.209.201
19 Apr 20249.089.089.089.089.08-
18 Apr 20249.239.239.239.249.242,324
17 Apr 20249.229.229.189.179.1715
16 Apr 20249.199.219.179.189.183,759
15 Apr 20249.389.469.319.309.30578
12 Apr 20249.429.429.429.429.42-
11 Apr 20249.569.569.569.599.5949
10 Apr 20249.799.819.799.599.59501
09 Apr 20249.689.829.689.729.721,037
08 Apr 20249.659.719.659.709.706,860
05 Apr 20249.629.649.629.659.65590
04 Apr 20249.799.799.759.809.807
03 Apr 20249.619.619.619.739.7367
02 Apr 20249.689.799.689.689.6861
28 Mar 20249.749.889.749.869.86102
27 Mar 20249.809.839.779.799.791,248
26 Mar 20249.799.799.799.799.79-
25 Mar 20249.709.779.709.709.70501
22 Mar 20249.859.879.769.789.78266
21 Mar 20249.929.939.919.959.951,819
20 Mar 20249.809.859.809.889.88501
19 Mar 20249.799.799.799.799.79-
18 Mar 20249.869.889.799.829.825,889
15 Mar 20249.679.679.679.679.67-
14 Mar 20249.749.749.749.749.74-
13 Mar 20249.889.979.749.939.93105,673
12 Mar 20249.909.909.849.859.85470,674
11 Mar 20249.809.859.809.809.80472,409
08 Mar 20249.599.649.599.619.61383,333
07 Mar 20249.579.579.509.509.50384,548
06 Mar 20249.499.549.459.499.491,475
05 Mar 20249.439.509.399.409.40296
04 Mar 20249.709.709.579.559.5529
01 Mar 20249.689.689.689.689.68-
29 Feb 20249.509.509.509.509.50-
28 Feb 20249.609.699.609.609.6023
27 Feb 20249.699.699.599.719.71698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...