UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.93+0.08 (+0.82%)
At close: 02:11PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.919.919.919.939.93450
26 Jan 20239.919.929.879.859.851,235
25 Jan 20239.729.739.699.729.726,087
24 Jan 20239.729.769.719.779.77568
23 Jan 20239.589.679.589.769.76683
20 Jan 20239.449.449.449.529.52126
19 Jan 20239.509.569.439.409.40622
18 Jan 20239.619.709.619.569.56910
17 Jan 20239.479.479.479.489.48107
16 Jan 20239.479.479.479.479.47-
13 Jan 20239.439.439.439.469.46621
12 Jan 20239.409.429.369.389.382,837
11 Jan 20239.489.519.489.519.51620
10 Jan 20239.399.399.399.429.42206
09 Jan 20239.429.429.339.479.472,287
06 Jan 20239.279.279.279.279.27-
05 Jan 20239.269.269.269.229.22603
04 Jan 20239.319.319.319.389.381
03 Jan 20239.239.239.189.229.22148
30 Dec 20229.119.129.099.099.09548
29 Dec 20228.988.998.989.169.161,108
28 Dec 20228.969.018.968.868.8674
23 Dec 20228.988.988.988.988.98-
22 Dec 20228.958.958.958.958.95-
21 Dec 20228.969.218.969.049.04246
20 Dec 20228.938.938.938.908.90514
19 Dec 20229.059.058.898.908.901,941
16 Dec 20228.989.018.978.978.971,529
15 Dec 20229.229.229.228.988.9851
14 Dec 20229.329.329.329.439.43179
13 Dec 20229.199.529.199.349.343,802
12 Dec 20229.259.259.249.209.20538
09 Dec 20229.299.329.299.329.322,222
08 Dec 20229.129.209.119.169.164,763
07 Dec 20229.049.109.049.079.073,507
06 Dec 20229.239.239.119.149.141,861
05 Dec 20229.489.489.329.319.311,682
02 Dec 20229.409.409.259.439.438,492
01 Dec 20229.319.409.319.329.324,116
30 Nov 20229.039.129.039.079.07730
29 Nov 20229.039.039.039.039.03-
28 Nov 20229.059.058.999.059.05870
25 Nov 20229.119.119.049.059.051,461
24 Nov 20229.249.249.249.249.24-
23 Nov 20228.939.058.939.099.09879
22 Nov 20228.788.838.778.838.8311,273
21 Nov 20228.858.858.858.858.85-
18 Nov 20229.129.129.119.109.101,086
17 Nov 20229.329.329.069.159.1512
16 Nov 20229.399.449.399.269.26192
15 Nov 20229.269.459.269.439.434
14 Nov 20229.179.189.129.159.15731
11 Nov 20229.109.109.109.189.182
10 Nov 20228.728.728.728.768.762
09 Nov 20228.368.368.368.368.36-
08 Nov 20228.598.628.568.698.691,657
07 Nov 20228.618.648.568.618.611,036
04 Nov 20228.468.468.468.528.52500
03 Nov 20228.408.408.408.408.40-
02 Nov 20228.648.648.618.618.6160
01 Nov 20228.618.618.558.548.5466
31 Oct 20228.438.518.438.458.455
28 Oct 20228.408.408.408.408.40-
27 Oct 20228.518.558.518.538.53582
26 Oct 20228.488.488.488.628.62589
25 Oct 20228.488.488.488.488.48-
24 Oct 20228.318.318.318.258.251,202
21 Oct 20228.318.318.318.328.321
20 Oct 20228.398.398.398.478.471
19 Oct 20228.488.488.488.408.4020
18 Oct 20228.558.558.558.558.55-
17 Oct 20228.308.308.308.488.482
14 Oct 20228.408.408.408.278.272
13 Oct 20228.218.218.218.218.21-
12 Oct 20228.298.298.298.298.29-
11 Oct 20228.398.398.398.408.40145
10 Oct 20228.538.538.538.538.53-
07 Oct 20228.878.878.858.708.70-
06 Oct 20228.968.968.958.908.901,138
05 Oct 20229.049.048.758.798.791
04 Oct 20229.139.139.109.119.1165
03 Oct 20228.528.688.528.738.7314
30 Sept 20228.628.628.598.698.6914
29 Sept 20228.568.568.568.568.56-
28 Sept 20228.578.708.578.728.724,339
27 Sept 20228.758.758.758.748.74502
26 Sept 20228.618.618.618.638.6325
23 Sept 20228.688.698.688.628.621,321
22 Sept 20228.958.968.928.858.85722
21 Sept 20229.069.069.069.069.06-
20 Sept 20229.159.199.159.139.13450
16 Sept 20229.459.769.459.329.32490
15 Sept 20229.569.569.569.569.56-
14 Sept 20229.739.739.619.649.641,000
13 Sept 202210.1110.1110.099.719.713,500
12 Sept 20229.989.989.989.989.98-
09 Sept 20229.859.859.799.879.8763
08 Sept 20229.629.629.629.589.58500
07 Sept 20229.559.559.489.509.504,904
06 Sept 20229.709.709.709.649.641,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...