£6.04-0.08 (-1.35%)11 Jul 2025, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Global X Etfs Icav Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 10, 2025£6.12£6.15£6.12£6.1420
Jul 9, 2025£6.08£6.10£6.08£6.052
Jul 8, 2025£6.06£6.10£6.06£6.094
Jul 7, 2025£6.07£6.07£6.01£6.0067
Jul 4, 2025£6.04£6.04£6.04£6.0442
Jul 3, 2025£6.07£6.09£6.07£6.09132
Jul 2, 2025£6.11£6.11£6.10£6.085
Jul 1, 2025£6.12£6.14£6.12£6.16846
Jun 27, 2025£6.08£6.14£6.08£6.133
Jun 26, 2025£5.94£6.01£5.94£6.039
Jun 25, 2025£6.00£6.00£6.00£6.00888
Jun 24, 2025£6.05£6.05£6.05£6.051,283
Jun 23, 2025£6.19£6.19£5.98£5.976
Jun 20, 2025£6.10£6.16£6.10£6.171,321
Jun 19, 2025£6.04£6.04£6.04£6.0326
Jun 18, 2025£6.02£6.02£6.02£6.092
Jun 17, 2025£5.99£6.03£5.99£6.06427
Jun 16, 2025£5.96£6.07£5.95£6.01702
Jun 13, 2025£5.91£5.96£5.91£5.941,921
Jun 12, 2025£6.01£6.01£6.01£6.0024
Jun 11, 2025£6.09£6.11£6.07£6.09819
Jun 10, 2025£6.09£6.11£6.09£6.1064
Jun 9, 2025£5.98£6.00£5.98£6.02102
Jun 6, 2025£5.99£5.99£5.97£5.99489
Jun 5, 2025£5.92£5.92£5.91£5.9310
Jun 4, 2025£5.90£5.96£5.86£5.9010,352
Jun 3, 2025£5.90£5.90£5.90£5.903
Jun 2, 2025£5.80£5.83£5.80£5.821,270
May 30, 2025£5.77£5.84£5.77£5.866,338
May 29, 2025£5.84£5.94£5.84£5.85370
May 28, 2025£5.85£5.85£5.83£5.82723
May 27, 2025£5.81£5.86£5.81£5.85192
May 23, 2025£5.72£5.74£5.72£5.728
May 22, 2025£5.78£5.78£5.78£5.79370
May 21, 2025£6.04£6.05£5.98£5.9912,899
May 20, 2025£6.09£6.12£6.09£6.1218,116
May 19, 2025£6.05£6.13£6.04£6.0941,563
May 16, 2025£6.09£6.14£6.07£6.12122,104
May 15, 2025£6.07£6.09£6.00£6.043,023
May 14, 2025£6.22£6.23£6.18£6.1616,159
May 13, 2025£6.17£6.23£6.17£6.1915,754
May 12, 2025£6.22£6.25£6.12£6.171,370
May 9, 2025£5.99£6.04£5.99£5.971,724
May 8, 2025£6.01£6.01£5.94£5.98340
May 7, 2025£5.86£5.86£5.79£5.79206
May 6, 2025£5.77£5.85£5.72£5.801,179
May 2, 2025£5.71£5.81£5.66£5.781,510
May 1, 2025£5.55£5.61£5.55£5.61247
Apr 30, 2025£5.55£5.57£5.49£5.48851
Apr 29, 2025£5.44£5.52£5.44£5.47613
Showing 1 to 50 of 209
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00