Singapore markets closed

Global X Funds - Global X Robotics & Artificial Intelligence ETF (0IY3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.15-0.12 (-0.37%)
At close: 03:51PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202432.2432.2432.1332.1532.15343
12 Jul 202431.6932.3331.6932.2732.2720,407
11 Jul 202431.6032.0431.6031.8131.8120,961
10 Jul 202431.3731.4831.3731.4831.485,556
09 Jul 202431.3531.4431.3531.3631.361,688
08 Jul 202431.1331.4431.1331.3731.377,642
05 Jul 202431.1731.2531.0831.1631.1611,103
04 Jul 2024------
03 Jul 202430.7931.1030.7931.1031.10204
02 Jul 202430.5630.6830.5630.6430.64134
01 Jul 202430.9230.9530.6730.7030.7038
28 Jun 202430.8131.0330.8130.8730.87539
27 Jun 202430.5730.7630.5730.7630.761,795
27 Jun 20240.043077 Dividend
26 Jun 202430.7930.8430.7430.8030.75421
25 Jun 202430.6630.6630.5530.6230.5721
24 Jun 202430.5930.7430.5530.5530.501,693
21 Jun 202430.7930.8630.7030.7230.68476
20 Jun 202431.4431.6231.0331.0330.9917,112
19 Jun 2024------
18 Jun 202431.3131.5331.3131.4731.429,599
17 Jun 202431.2631.2831.1631.2831.24972
14 Jun 202431.3531.3631.2431.3231.2712,194
13 Jun 202431.8231.8631.5831.5831.5417,323
12 Jun 202431.7832.0631.6732.0131.973,982
11 Jun 202431.1531.1730.9931.0030.963,315
10 Jun 202431.0431.2430.9431.1331.08495
07 Jun 202431.0931.2431.0631.2431.2018,039
06 Jun 202431.6331.6331.3931.4431.40371
05 Jun 202430.8831.4930.8831.4931.441,348
04 Jun 202431.1931.1931.0731.0731.032,129
03 Jun 202431.3031.3030.9330.9330.89429
31 May 202430.9031.0030.3430.5730.5312,562
30 May 202430.8730.9730.8330.9030.86493
29 May 202431.1031.1430.9931.1031.069,547
28 May 202431.4731.5831.4731.5331.496,809
24 May 202431.3631.5031.3631.4431.407,039
23 May 202431.8131.8731.3131.3131.272,314
22 May 202431.4731.4731.3431.3831.343,902
21 May 202431.5631.6031.5331.5331.48155
20 May 202431.5231.8631.5231.8631.811,181
17 May 202431.6631.7931.5931.6431.602,402
16 May 202431.9932.0331.8831.8831.84160
15 May 202431.5931.8131.5931.8131.77257
14 May 202431.2831.4631.2831.3631.32649
13 May 202431.3831.4631.3431.4231.3820,359
10 May 202431.0931.4631.0931.2531.213,579
09 May 202431.2031.2831.1031.2431.20770
08 May 202431.3931.3930.9531.1231.084,396
07 May 202431.3131.5031.2631.4631.4191
03 May 202430.8530.9230.7530.8030.765,817
02 May 202430.3230.3230.0930.0930.0522
01 May 202429.7829.8529.6929.8029.767,360
30 Apr 202430.1830.2630.0230.0930.058,971
29 Apr 202430.2030.2630.2030.2430.20187
26 Apr 202429.8730.0129.7130.0029.958,515
25 Apr 202428.9329.2328.9129.2329.192,645
24 Apr 202429.8229.8429.4329.4329.393,252
23 Apr 202429.1629.6829.1629.6829.64654
22 Apr 202428.9829.0028.8029.0028.96816
19 Apr 202429.1129.1328.8028.8228.782,696
18 Apr 202429.3129.5129.1529.2229.181,740
17 Apr 202429.4529.4529.0329.0328.99254
16 Apr 202429.3829.4429.3529.3829.34232
15 Apr 202430.2430.2429.6029.6029.566,742
12 Apr 202430.7230.7230.1630.1630.121,196
11 Apr 202430.6830.7230.5130.5630.52416
10 Apr 202430.5830.6330.5830.6330.593,394
09 Apr 202431.0231.0230.7430.7430.6950
08 Apr 202430.8630.8630.7430.7830.742,758
05 Apr 202430.5130.7330.4530.7330.68206
04 Apr 202431.3031.4331.2431.2931.2569
03 Apr 202430.7831.1730.7831.1531.101,941
02 Apr 202431.3831.3830.9331.0030.9619,373
28 Mar 202431.8231.9431.7831.7931.7428,794
27 Mar 202432.0032.0031.6731.7531.719,591
26 Mar 202432.0232.1932.0232.1032.065,037
25 Mar 202431.9532.0631.7931.9831.9448,571
22 Mar 202432.1432.1932.0032.1232.0728,076
21 Mar 202432.3332.5032.2532.2532.2053,186
20 Mar 202431.9832.1731.8332.1732.135,014
19 Mar 202431.7531.9131.4231.8531.80103,427
18 Mar 202431.9632.1731.9131.9331.8934,065
15 Mar 202431.5031.7331.5031.6331.5812,749
14 Mar 202432.2932.2931.4831.4831.436,154
13 Mar 202432.1032.1032.1032.1032.0579,457
12 Mar 202432.2432.2431.9332.1032.05544
11 Mar 202432.1732.1731.9031.9131.8616,274
08 Mar 202433.4333.4332.3432.3432.29551
07 Mar 202432.7232.8832.7232.8832.84103
06 Mar 202432.3632.5132.2132.5132.47141
05 Mar 202431.8631.9231.7531.7531.71222
04 Mar 202431.9432.1931.9432.1732.12539
01 Mar 202431.1831.4731.1731.4731.4211,208
29 Feb 202431.1031.2431.1031.1731.13770
28 Feb 202430.8531.0030.7430.9630.92526
27 Feb 202431.3431.3431.0731.1731.12434
26 Feb 202431.0131.1830.9831.0931.052,304
23 Feb 202430.9731.1230.8130.8930.851,822
22 Feb 202430.5430.6730.4130.6730.6216,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...