FinData: Historical Data for AMEX, BRAQ - Global X/Interbolsa Ftse Etf

Thursday, 25 April 2024

Global X/Interbolsa Ftse Etf

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/10/17	17.09	17.35	17.09	17.35	8,600
05/10/17	17.23	17.26	17.12	17.12	11,800
04/10/17	17.24	17.31	17.19	17.28	7,600
03/10/17	17.31	17.41	17.31	17.41	300
02/10/17	17.28	17.32	17.26	17.26	900
29/09/17	16.99	17.06	16.66	17.06	3,700
28/09/17	17.01	17.41	15.50	17.15	37,400
27/09/17	17.59	17.71	17.15	17.34	14,400
26/09/17	17.86	17.86	17.79	17.79	31,300
25/09/17	18.19	18.19	17.87	17.87	3,300
22/09/17	18.41	18.45	18.28	18.39	12,500
21/09/17	18.44	18.54	18.23	18.35	6,400
20/09/17	18.72	18.95	18.25	18.68	18,600
19/09/17	18.52	18.74	18.41	18.62	29,200
18/09/17	18.68	18.91	18.35	18.42	31,500
15/09/17	18.42	18.67	18.30	18.57	19,500
14/09/17	18.01	18.33	18.01	18.33	1,300
13/09/17	17.84	18.33	17.76	18.00	6,300
12/09/17	18.03	18.18	17.85	17.90	20,800
11/09/17	18.12	18.23	18.06	18.07	34,900
08/09/17	18.03	18.03	17.88	17.91	6,600
07/09/17	17.91	18.16	17.90	17.94	42,900
06/09/17	17.27	17.81	17.17	17.81	17,800
05/09/17	17.38	17.38	17.04	17.27	14,700
01/09/17	16.98	17.05	16.77	16.77	2,200
31/08/17	16.87	16.92	16.62	16.80	34,600
30/08/17	16.61	16.61	16.54	16.54	700
29/08/17	16.54	16.58	16.13	16.58	2,200
28/08/17	16.59	16.66	16.59	16.66	800
25/08/17	16.50	16.50	16.50	16.50	300
24/08/17	16.32	16.55	16.32	16.49	2,600
23/08/17	16.00	16.00	16.00	16.00	100
22/08/17	16.00	16.00	16.00	16.00	400
21/08/17	15.85	16.00	15.85	16.00	700
18/08/17	15.71	15.71	15.71	15.71	500
17/08/17	15.65	15.75	15.65	15.75	400
16/08/17	15.69	15.82	15.69	15.82	600
15/08/17	15.58	15.58	15.58	15.58	100
14/08/17	15.23	15.58	15.23	15.58	1,900
11/08/17	15.00	15.34	15.00	15.18	1,200
10/08/17	15.25	15.25	15.00	15.07	1,600
09/08/17	15.22	15.22	15.22	15.22	1,500
08/08/17	15.39	15.61	15.39	15.61	400
07/08/17	15.22	15.43	15.22	15.32	1,600

Global Indices

No news available...

Currencies